Structured Products Corp【KTH】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NYSE
Structured Products Corp (KTH)
Structured Products Corp (KTH) 과거

Structured Products Corp (KTH)

29.13

0.0368

(0.13%)

마감 18 1월 6:00AM

29.13

0.00

(0.00%)

시간외 거래: 6:16AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.12	0.413650465357	29.01	29.195	27.61	982	29.06276832	SP
4	0.0462	0.158851319291	29.0838	29.48	27.61	799	29.11301792	SP
12	-0.76	-2.54265640683	29.89	31.71	27.61	1810	29.455748	SP
26	0.74	2.60655160268	28.39	31.71	27.61	1641	29.26310603	SP
52	0.35	1.21612230716	28.78	31.71	27.4	1500	28.87056699	SP
156	-2.82	-8.82629107981	31.95	32.29	27.4	1270	29.29248971	SP
260	-3.04	-9.4497979484	32.17	34.95	27.4	1123	30.36059723	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	29.13	0.04	0.13	29.13	29.13	29.13	300
1737070800	29.0932	0	0.01	28.91	29.0932	28.91	1190
1736984400	29.09	0.03	0.10	27.61	29.09	27.61	1438
1736898000	29.06	0.05	0.17	29.01	29.06	29.01	903
1736811600	29.01	0	0.00	29.01	29.01	29.01	36
1736552400	29.01	0	0.00	29.01	29.195	29.01	1345
1736379600	29.01	0	0.00	29.01	29.01	29.01	34
1736293200	29.01	-0.12	-0.43	29.03	29.03	29.01	760
1736206800	29.1343	-0.28	-0.94	29.21	29.21	29.1343	513
1735947600	29.4108	0.31	1.07	29.1	29.48	29.1	2394
1735861200	29.1	0.01	0.03	29.1	29.1	29.1	1016
1735688400	29.09	0.02	0.07	29.07	29.09	29.07	759
1735602000	29.0684	0	0.00	29.1	29.1	29.0684	199
1735342800	29.0684	0.15	0.51	29.08	29.09	29.0557	1544
1735256400	28.92	0	0.00	28.92	28.92	28.92	54
1735077840	28.92	0	0.00	29.01	29.01	28.92	1066
1734997200	28.92	-0.16	-0.56	28.92	28.92	28.92	370
1734738000	29.0838	0	0.00	29.0838	29.0838	29.0838	74
1734651600	29.0838	0.17	0.60	29.01	29.0838	28.99	663
1734565200	28.91	-0.18	-0.62	28.9	29.08	28.81	2104
1734478800	29.09	0.27	0.95	28.97	29.09	28.77	1644
1734392400	28.8162	0.04	0.13	29.03	29.03	28.77	1470
1734133200	28.78	-0.15	-0.50	28.77	28.78	28.77	215
1734046800	28.925	-0.12	-0.40	29.08	29.08	28.925	408
1733960400	29.04	0.11	0.40	29.04	29.04	29.04	251
1733874000	28.925	-0.01	-0.03	28.925	28.925	28.925	131
1733787600	28.935	0.22	0.78	29.07	29.07	28.935	1048
1733528400	28.71	-0.07	-0.24	28.71	28.77	28.71	196
1733442000	28.78	0.01	0.03	28.68	28.78	28.68	533
1733355600	28.7701	-0.28	-0.96	29.0361	29.04	28.7701	681
1733269200	29.05	0.12	0.40	28.7701	29.05	28.7701	450
1733182800	28.935	0.15	0.54	29.1	29.1	28.935	970
1732917840	28.78	0	0.00	28.78	28.78	28.78	0
1732750800	28.78	-0.06	-0.22	28.7801	28.8	28.77	2333
1732664400	28.844	-0.18	-0.63	29.09	29.0999	28.8	1301
1732578000	29.0268	0.09	0.30	29.0268	29.0268	29.0268	565
1732318800	28.94	0.17	0.59	29.04	29.099	28.94	606
1732232400	28.77	0	0.00	28.77	28.77	28.77	84
1732146000	28.77	0.17	0.59	28.77	28.77	28.65	674
1732059600	28.6001	-0.21	-0.72	29.09	29.1	28.6001	2235
1731973200	28.8062	-0.23	-0.80	28.77	29.1	28.77	3902
1731714000	29.0399	-0.28	-0.96	29.32	29.32	28.756	1852
1731627600	29.32	0.93	3.28	29.89	29.89	28.7	3545
1731541200	28.39	-0.13	-0.46	28.85	28.85	28.39	2248
1731454800	28.52	-0.05	-0.18	28.9728	29.0402	28.5001	5300
1731368400	28.57	0.03	0.10	28.77	29.36	28.57	1261
1731109200	28.5401	-0.79	-2.70	30.05	30.05	28.54	7643
1731022800	29.3312	-0.21	-0.72	29.23	29.4	28.99	1304
1730936400	29.545	-0.17	-0.57	29.78	30.19	29.2703	901
1730850000	29.715	-0.72	-2.37	30.07	30.07	29.64	633
1730763600	30.435	1.14	3.87	29	30.435	28.95	5059
1730500800	29.3	0	0.00	29.11	29.3	29.1	1319
1730414400	29.3	-0.2	-0.68	29.5	29.5	28.65	5814
1730328000	29.4999	-1.2	-3.91	30.28	30.28	28.7	1572
1730241600	30.7	0.25	0.82	30.25	31.71	29.8501	9485
1730155200	30.4501	0.65	2.16	30	30.8898	29.9999	17839
1729896000	29.805	-0.25	-0.82	29.89	30.12	29.74	5686
1729809600	30.05	0.56	1.90	29.54	31.5499	29.5331	12488
1729723200	29.49	0.05	0.16	29.7	29.9	29.49	1620
1729636800	29.4443	-0.16	-0.53	29.8	29.8	29.4443	9615
1729550400	29.6	0.36	1.23	29.42	29.89	29.31	15467
1729291200	29.2401	0.02	0.07	29.2401	29.31	29.2401	615

Structured Products

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관