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

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

33.20

-0.43

(-1.28%)

종가: 25 2월 6:00AM

33.20

0.00

( 0.00% )

시간외 거래: 8:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-2.49632892805	34.05	34.46	33.2	572189	34.04463455	DR
4	-1.585	-4.55656173638	34.785	35.715	33.2	287848	34.29822969	DR
12	-5.58	-14.3888602372	38.78	38.98	32.5	233838	34.5942609	DR
26	-12.72	-27.7003484321	45.92	46.05	32.5	183899	37.49850178	DR
52	1.7	5.39682539683	31.5	46.05	29.25	151457	36.84106706	DR
156	0.55	1.68453292496	32.65	46.05	22.98	143894	31.23151107	DR
260	5.48	19.7691197691	27.72	46.05	17.09	139030	30.43501401	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	33.63	-0.53	-1.55	34.01	34.01	33.35	595515
1740094800	34.16	0.24	0.71	33.22	34.29	33.22	558812
1740008400	33.92	-0.42	-1.22	33.77	34.01	33.665	363376
1739922000	34.34	0.49	1.45	34.05	34.46	33.715	771054
1739576400	33.85	-0.19	-0.56	34.13	34.13	33.785	649830
1739490000	34.04	0.1	0.29	33.87	34.05	33.409999	330441
1739403600	33.94	-0.22	-0.64	33.75	34.13	33.509999	247629
1739317200	34.16	-0.2	-0.58	34.05	34.21	33.9	144071
1739230800	34.36	0.65	1.93	33.93	34.476	33.93	218483
1738971600	33.71	-0.85	-2.46	34.14	34.36	33.62	140979
1738885200	34.56	-0.62	-1.76	34.76	34.81	34.26	150717
1738798800	35.18	-0.14	-0.40	35.39	35.39	34.96	135178
1738712400	35.32	0.84	2.44	34.88	35.33	34.88	101554
1738626000	34.48	-0.54	-1.54	34.28	34.62	34.03	157063
1738366800	35.02	-0.49	-1.38	35.53	35.595	35.02	199127
1738280400	35.51	0.2	0.57	35.6	35.6887	35.27	137541
1738194000	35.31	-0.06	-0.17	35.44	35.715	35.16	107031
1738107600	35.37	0.15	0.43	35.13	35.4487	35.05	180943
1738021200	35.22	0.06	0.17	34.785	35.26	34.65	251019
1737762000	35.16	-0.06	-0.17	35.77	35.77	35.11	152030
1737675600	35.22	0	0.00	35.22	35.22	35.22	0
1737589200	35.22	-0.27	-0.76	35.44	35.51	35.13	236776
1737502800	35.49	0.95	2.75	34.92	35.55	34.74	211101
1737157200	34.54	-0.36	-1.03	34.55	34.66	34.25	279890
1737070800	34.9	-0.42	-1.19	34.82	34.97	34.57	313506
1736984400	35.32	0.91	2.64	35.36	35.48	35.1	114105
1736898000	34.41	-0.1	-0.29	34.4	34.56	34.02	272676
1736811600	34.51	0.89	2.65	33.4	34.51	33.4	162714
1736552400	33.62	-0.06	-0.18	33.59	33.915	33.4401	205940
1736379600	33.68	0.03	0.09	33.57	33.81	33.42	138244
1736293200	33.65	-0.02	-0.06	33.83	33.97	33.549999	153750
1736206800	33.67	0.39	1.17	33.82	33.93	33.61	108377
1735947600	33.28	0.57	1.74	33.09	33.295	32.939999	131967
1735861200	32.71	-0.17	-0.52	32.825	32.875	32.5	216227
1735688400	32.88	0.01	0.03	32.82	33.11	32.7314	143492
1735602000	32.869999	-0.31	-0.93	32.755	32.961199	32.575	176993
1735342800	33.18	-0.48	-1.43	33.29	33.43	32.99	233526
1735256400	33.66	-0.6	-1.75	33.45	34.015	33.45	183330
1735077840	34.26	0.14	0.41	33.74	34.37	33.74	62910
1734997200	34.12	0.28	0.83	33.9	34.2	33.81	149898
1734738000	33.84	0.11	0.33	33.47	34.16	33.38	287794
1734651600	33.73	-0.24	-0.71	34.22	34.3	33.68	231067
1734565200	33.97	-0.17	-0.50	35.245	35.245	33.93	312395
1734478800	34.14	-0.48	-1.39	34.06	34.41	33.91	245645
1734392400	34.62	-0.31	-0.89	34.72	34.97	34.59	192735
1734133200	34.93	-0.47	-1.33	34.96	35.07	34.66	255615
1734046800	35.4	-0.48	-1.34	35.58	35.82	35.34	184502
1733960400	35.88	0.63	1.79	35.55	36.03	35.4312	193585
1733874000	35.25	-0.44	-1.23	35.375	35.585	35.181	216363
1733787600	35.69	-0.47	-1.30	35.615	36	35.615	134546
1733528400	36.16	0.52	1.46	36.14	36.6	36.03	193780
1733442000	35.64	-2.39	-6.28	35.53	35.9	35.435	265242
1733355600	38.03	-0.65	-1.68	37.74	38.22	37.57	182168
1733269200	38.68	-0.18	-0.46	37.18	38.94	37.18	348502
1733182800	38.86	0.28	0.73	38.78	38.98	38.75	157306
1732917840	38.58	-1.68	-4.17	38.49	38.75	38.49	138277
1732750800	40.26	0.95	2.42	39.68	40.42	39.68	220850
1732664400	39.31	-0.73	-1.82	38.93	39.39	38.81	175716
1732578000	40.04	0.29	0.73	40.42	40.43	40.02	76216

Shinhan Financial

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관