Shinhan Financial Group Co Ltd【SHG】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
미국
NYSE
Shinhan Financial Group Co Ltd (SHG)
Shinhan Financial Group Co Ltd (SHG) 과거

Shinhan Financial Group Co Ltd (SHG)

39.31

-0.73

(-1.82%)

마감 27 11월 6:00AM

39.49

0.18

(0.46%)

시간외 거래: 9:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.2	3.13397753983	38.29	40.43	38.265	92349	39.44849935	DR
4	-1.35	-3.305582762	40.84	41.37	37.41	132561	39.44435654	DR
12	-3.02	-7.10421077394	42.51	44.89	37.41	143622	41.21579509	DR
26	5	14.4969556393	34.49	46.05	33.028	125715	39.96429748	DR
52	11.46	40.8847663218	28.03	46.05	27.09	127625	35.93325624	DR
156	8.79	28.6319218241	30.7	46.05	22.98	137607	30.86900777	DR
260	1.83	4.85926712693	37.66	46.05	17.09	132535	30.24741821	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732664400	39.31	-0.73	-1.82	38.83	39.39	38.73	180419
1732578000	40.04	0.29	0.73	40.4	40.43	40.02	79279
1732318800	39.75	0.09	0.23	39.54	39.85	39.44	87699
1732232400	39.66	0.08	0.20	39.86	39.86	39.61	59319
1732146000	39.58	1.01	2.62	39.75	39.78	39.465	129890
1732059600	38.57	0.39	1.02	38.19	38.69	38.04	116016
1731973200	38.18	-0.03	-0.08	38.14	38.41	38.07	171300
1731714000	38.21	-1.48	-3.73	38.4	38.475	38.05	170311
1731627600	39.69	0.11	0.28	39.83	40.25	39.6	165947
1731541200	39.58	0.2	0.51	40.1	40.1	39.57	95241
1731454800	39.38	-0.86	-2.14	39.68	39.72	39.27	71293
1731368400	40.24	-0.31	-0.76	40.59	40.59	40.17	62835
1731109200	40.55	-0.74	-1.79	40.94	40.94	40.3121	105105
1731022800	41.29	1.31	3.28	40.92	41.37	40.88	132080
1730936400	39.98	0.32	0.81	40.01	40.17	39.68	388249
1730850000	39.66	0.42	1.07	39.44	39.66	39.44	54574
1730763600	39.24	0.14	0.36	39.5	39.67	39.24	99508
1730500800	39.1	1.28	3.38	39.12	39.78	39.1	118206
1730414400	37.82	-1.51	-3.84	37.69	37.9999	37.41	264298
1730328000	39.33	-1.53	-3.74	39.76	39.76	39.33	156260
1730241600	40.86	0.39	0.96	40.78	41.01	40.76	177597
1730155200	40.47	-0.85	-2.06	40.44	40.65	40.37	103651
1729896000	41.32	0.5	1.22	41.85	42.33	41.32	143639
1729809600	40.82	-0.07	-0.17	41	41	40.56	60955
1729723200	40.89	0.04	0.10	40.68	40.9	40.554	67421
1729636800	40.85	0.43	1.06	40.64	40.92	40.64	81449
1729550400	40.42	-1.09	-2.63	41	41	40.39	103230
1729291200	41.51	-0.05	-0.12	41.6	41.69	41.375	87816
1729204800	41.56	-0.27	-0.65	41.76	41.77	41.36	171826
1729118400	41.83	-0.04	-0.10	41.76	41.915	41.56	110447
1729032000	41.87	-1.33	-3.08	42.81	42.81	41.84	117036
1728945600	43.2	0.6	1.41	42.71	43.225	42.54	148713
1728686400	42.6	0.52	1.24	42.36	42.8	41.89	793907
1728600000	42.08	0.49	1.18	42.07	42.21	41.905	118411
1728513600	41.59	0.08	0.19	41.3	41.82	41.3	269211
1728427200	41.51	0.08	0.19	41.63	41.63	41.24	337839
1728340800	41.43	0.08	0.19	41.5	41.75	41.21	109832
1728081600	41.35	-0.3	-0.72	41.35	41.62	40.93	108194
1727995200	41.65	-0.61	-1.44	41.79	41.844	41.51	41314
1727908800	42.26	0.55	1.32	42	42.42	41.85	93848
1727822400	41.71	-0.66	-1.56	42.49	42.49	41.61	122821
1727736000	42.37	-1.2	-2.75	42.97	42.97	42.08	110896
1727476800	43.57	-1.21	-2.70	44.16	44.5	43.57	207169
1727390400	44.78	4.04	9.92	43.59	44.89	43.48	319795
1727304000	40.74	-1.99	-4.66	40.43	40.95	40.34	480378
1727217600	42.73	0.52	1.23	42.5	42.78	42.46	99294
1727131200	42.21	0.32	0.76	41.86	42.28	41.815	128292
1726872000	41.89	-1.53	-3.52	41.97	42.12	41.73	257746
1726785600	43.42	0.8	1.88	43.4	43.445	42.87	70244
1726699200	42.62	-0.02	-0.05	42.85	43.44	42.61	83268
1726612800	42.64	-0.2	-0.47	43.13	43.13	42.64	56657
1726526400	42.84	0.63	1.49	42.74	42.89	42.31	86441
1726267200	42.21	1.69	4.17	42.25	42.45	42.06	86704
1726180800	40.52	0.28	0.70	40.16	40.6399	40.03	119158
1726094400	40.24	-1.62	-3.87	39.89	40.32	39.27	166184
1726008000	41.86	-0.43	-1.02	42.44	42.44	41.47	83897
1725921600	42.29	0.29	0.69	42	42.3975	41.88	74344
1725662400	42	-0.43	-1.01	42.78	42.87	41.68	167890
1725576000	42.43	0.46	1.10	42.33	42.52	42.135	99402
1725489600	41.97	-0.06	-0.14	41.6	42.2	41.58	69597
1725403200	42.03	-0.42	-0.99	42.45	42.515	41.93	80472
1725057600	42.45	-0.78	-1.80	42.29	42.49	42.07	129585
1724971200	43.23	0.05	0.12	43.11	43.47	42.92	117651
1724884800	43.18	-1.77	-3.94	43.21	43.4	43.04	125239
1724798400	44.95	-0.76	-1.66	44.61	45.13	44.61	71300

Shinhan Financial

Lyxor Italia Equity Pir ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관