Smartsheet Inc【SMAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Smartsheet Inc (SMAR)

56.47

0.00

(0.00%)

마감 02 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	56.47	56.47	56.47	0	0	CS
4	0.415	0.740344304701	56.055	56.5	56.055	3504277	56.3668588	CS
12	0.49	0.875312611647	55.98	56.5	55.735	2872686	56.12913755	CS
26	8.79	18.4354026846	47.68	56.545	43.995	3207585	54.97991806	CS
52	10.42	22.6275787188	46.05	56.545	35.98	2384574	50.48132948	CS
156	-2.34	-3.97891515048	58.81	66.74	25.09	1808971	45.1131555	CS
260	6.99	14.1269199677	49.48	85.65	25.09	1655559	49.67138271	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	56.47	0	0.00	56.47	56.47	56.47	0
1738280400	56.47	0	0.00	56.47	56.47	56.47	0
1738194000	56.47	0	0.00	56.47	56.47	56.47	0
1738107600	56.47	0	0.00	56.47	56.47	56.47	0
1738021200	56.47	0	0.00	56.47	56.47	56.47	0
1737762000	56.47	0	0.00	56.47	56.47	56.47	0
1737675600	56.47	0	0.00	56.47	56.47	56.47	0
1737589200	56.47	0	0.00	56.47	56.47	56.47	0
1737502800	56.47	0.01	0.02	56.48	56.5	56.47	17535447
1737157200	56.46	0.16	0.28	56.46	56.48	56.45	9961520
1737070800	56.3	-0.02	-0.04	56.35	56.35	56.28	2750118
1736984400	56.32	-0.04	-0.07	56.33	56.36	56.28	2905513
1736898000	56.36	0.03	0.05	56.36	56.385	56.3	4196729
1736811600	56.33	-0.04	-0.07	56.35	56.43	56.32	4097130
1736552400	56.37	0.17	0.30	56.32	56.39	56.32	6241618
1736379600	56.2	0.05	0.09	56.14	56.24	56.13	3197201
1736293200	56.15	-0.02	-0.04	56.19	56.215	56.12	3179886
1736206800	56.17	-0.03	-0.05	56.07	56.24	56.07	2799038
1735947600	56.2	0.14	0.25	56.06	56.2	56.05	3034698
1735861200	56.06	0.03	0.05	56.18	56.18	56.04	2736387
1735688400	56.03	0.01	0.02	56.03	56.12	56	2506525
1735602000	56.02	0.04	0.07	56	56.07	55.98	2419748
1735342800	55.98	-0.05	-0.09	56.03	56.07	55.96	3403546
1735256400	56.03	0.03	0.05	55.99	56.065	55.97	1681512
1735077840	56	0.03	0.05	56	56.03	55.97	749705
1734997200	55.97	-0.04	-0.07	56.07	56.07	55.94	2222862
1734738000	56.01	0.01	0.02	56	56.05	55.93	5014609
1734651600	56	0.04	0.07	56.04	56.09	55.95	2824342
1734565200	55.96	0	0.00	55.97	56.09	55.91	3300729
1734478800	55.96	-0.03	-0.05	55.97	56.03	55.95	4017513
1734392400	55.99	-0.03	-0.05	56	56.07	55.96	2642942
1734133200	56.02	0.03	0.05	55.99	56.06	55.95	2472564
1734046800	55.99	-0.05	-0.09	56.04	56.09	55.98	1975433
1733960400	56.04	0.07	0.13	56.01	56.105	55.975	3103404
1733874000	55.97	-0.11	-0.20	56.02	56.07	55.94	4951302
1733787600	56.08	0.01	0.02	56.1	56.14	56.03	2205085
1733528400	56.07	-0.05	-0.09	56.08	56.13	56.04	2220079
1733442000	56.12	0.02	0.04	56.05	56.15	56.045	2229363
1733355600	56.1	0.07	0.12	56.06	56.18	56	2985428
1733269200	56.03	-0.07	-0.12	56.06	56.115	56	1777183
1733182800	56.1	0.15	0.27	56.04	56.13	56	2392831
1732917840	55.95	-0.05	-0.09	56	56.03	55.93	1193036
1732750800	56	0.03	0.05	55.98	56.02	55.9	1626800
1732664400	55.97	-0.1	-0.18	56.08	56.08	55.97	1191376
1732578000	56.07	-0.08	-0.14	56.02	56.09	55.97	1837175
1732318800	56.15	0.28	0.50	55.9	56.17	55.85	3335571
1732232400	55.87	-0.07	-0.13	55.96	56.01	55.85	3437357
1732146000	55.94	0.05	0.09	55.93	55.94	55.85	1929518
1732059600	55.89	0.03	0.05	55.85	55.96	55.85	2050970
1731973200	55.86	0.01	0.02	55.85	55.91	55.795	2064827
1731714000	55.85	-0.01	-0.02	55.88	55.93	55.84	2293564
1731627600	55.86	0	0.00	55.85	55.88	55.735	2214235
1731541200	55.86	0.04	0.07	55.82	55.9	55.79	3742843
1731454800	55.82	-0.08	-0.14	55.92	56.05	55.81	4116118
1731368400	55.9	-0.12	-0.21	56	56.01	55.86	5118730
1731109200	56.02	0.06	0.11	55.94	56.09	55.94	1215355
1731022800	55.96	-0.08	-0.14	56.09	56.11	55.91	2620183
1730936400	56.04	0.24	0.43	55.94	56.12	55.86	3114373
1730850000	55.8	-0.08	-0.14	55.94	55.94	55.8	5019634
1730763600	55.88	-0.37	-0.66	56.08	56.1	55.7	7645308

Belgium Tf 3% Gn33 Eur

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관