Smartsheet Inc【SMAR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Smartsheet Inc (SMAR)

55.85

-0.01

(-0.02%)

마감 16 11월 6:00AM

55.85

0.00

(0.00%)

시간외 거래: 7:01AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.13	-0.232225794927	55.98	56.09	55.735	3248550	55.87433095	CS
4	-0.15	-0.267857142857	56	56.545	55.7	3275263	56.07673998	CS
12	6.25	12.6008064516	49.6	56.545	45.73	4168849	54.80482261	CS
26	14.02	33.5166148697	41.83	56.545	36.56	2664773	51.73436039	CS
52	13.15	30.7962529274	42.7	56.545	35.98	2082105	48.31035379	CS
156	-17.05	-23.3882030178	72.9	80.89	25.09	1727238	45.28261419	CS
260	16.55	42.1119592875	39.3	85.65	25.09	1598448	49.05252482	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731714000	55.85	-0.01	-0.02	55.91	55.92	55.84	2240543
1731627600	55.86	0	0.00	55.83	55.875	55.735	2172161
1731541200	55.86	0.04	0.07	55.82	55.9	55.79	3666848
1731454800	55.82	-0.08	-0.14	55.93	56.05	55.81	4097704
1731368400	55.9	-0.12	-0.21	56	56.005	55.86	5102367
1731109200	56.02	0.06	0.11	55.98	56.09	55.94	1203672
1731022800	55.96	-0.08	-0.14	56.04	56.11	55.91	2590406
1730936400	56.04	0.24	0.43	56.03	56.12	55.86	3125923
1730850000	55.8	-0.08	-0.14	55.84	55.9	55.8	4992557
1730763600	55.88	-0.37	-0.66	56.08	56.09	55.7	7448146
1730500800	56.25	-0.17	-0.30	56.45	56.45	56.225	3786483
1730414400	56.42	0.06	0.11	56.4	56.46	56.335	1894186
1730328000	56.36	-0.04	-0.07	56.39	56.44	56.34	1569819
1730241600	56.4	0.01	0.02	56.37	56.51	56.355	1755309
1730155200	56.39	-0.12	-0.21	56.5	56.505	56.38	2081306
1729896000	56.51	0.2	0.36	56.34	56.545	56.34	5109957
1729809600	56.31	0.42	0.75	56.27	56.53	56.22	9685940
1729723200	55.89	0.03	0.05	55.85	55.92	55.735	1708067
1729636800	55.86	-0.06	-0.11	55.93	55.95	55.85	1224581
1729550400	55.92	-0.05	-0.09	55.95	56.06	55.86	1257804
1729291200	55.97	-0.09	-0.16	56	56.055	55.95	1032029
1729204800	56.06	0.04	0.07	55.95	56.08	55.93	1644608
1729118400	56.02	0.02	0.04	55.98	56.02	55.87	2414695
1729032000	56	-0.04	-0.07	56	56	55.855	2047302
1728945600	56.04	0.24	0.43	55.84	56.09	55.78	2689533
1728686400	55.8	0.3	0.54	55.54	55.89	55.51	4912005
1728600000	55.5	-0.07	-0.13	55.53	55.59	55.5	2039395
1728513600	55.57	-0.02	-0.04	55.58	55.6	55.475	3022911
1728427200	55.59	0.09	0.16	55.55	55.625	55.51	2456027
1728340800	55.5	-0.03	-0.05	55.55	55.57	55.44	3602374
1728081600	55.53	0.04	0.07	55.47	55.58	55.46	2229230
1727995200	55.49	0.12	0.22	55.36	55.5	55.35	4977207
1727908800	55.37	0.02	0.04	55.35	55.37	55.33	6548041
1727822400	55.35	-0.01	-0.02	55.38	55.42	55.32	8312490
1727735520	55.36	0.02	0.04	55.34	55.39	55.33	6710002
1727476800	55.34	0.01	0.02	55.36	55.37	55.31	11828780
1727390400	55.33	-0.03	-0.05	55.46	55.47	55.32	18992430
1727304000	55.36	-0.1	-0.18	55.46	55.6	55.36	24056726
1727217600	55.46	3.37	6.47	55.23	55.56	55.1	28349192
1727131200	52.09	0.65	1.26	51.28	52.1	50.9	2327196
1726872000	51.44	0.63	1.24	51.22	51.5	50.83	3387856
1726785600	50.81	-0.84	-1.63	51.64	52.01	50.58	3100381
1726699200	51.65	-0.12	-0.23	51.695	52	51.45	1283922
1726612800	51.77	-0.92	-1.75	52.635	52.78	51.74	2492439
1726526400	52.69	0.47	0.90	52	54.4994	52	4565126
1726267200	52.22	1.66	3.28	50.59	52.57	50.12	2161234
1726180800	50.56	-0.48	-0.94	50.9914	51.08	50.235	922608
1726094400	51.04	-0.17	-0.33	50.86	51.48	50.47	959355
1726008000	51.21	-1.19	-2.27	52.06	52.27	50.75	882134
1725921600	52.4	0.13	0.25	52.35	53.04	51.37	1823240
1725662400	52.27	2.92	5.92	53.41	54.2759	51.84	4904840
1725576000	49.35	2.01	4.25	46.635	51.42	45.73	6335417
1725489600	47.34	-0.13	-0.27	46.71	47.87	46	1594272
1725403200	47.47	-1.33	-2.73	48.935	49.22	47.43	1222770
1725057600	48.8	-0.07	-0.14	49.17	49.46	48.09	1633331
1724971200	48.87	0.32	0.66	48.84	49.49	48.58	1023971
1724884800	48.55	-0.92	-1.86	49.48	49.64	48.38	922562
1724798400	49.47	-0.25	-0.50	49.34	50.1	49.3	771319
1724712000	49.72	0.03	0.06	50	50.07	49.33	595667
1724452800	49.69	0.5	1.02	49.6	50.08	48.925	714220
1724366400	49.19	-0.53	-1.07	49.67	50.07	49.16	519437
1724280000	49.72	0.08	0.16	49.7	49.88	49.2	526242
1724193600	49.64	-0.35	-0.70	50.1	50.35	49.48	867459
1724107200	49.99	0.47	0.95	49.51	50.375	49.093	1114456
1723848000	49.52	0.8	1.64	48.705	49.56	48.32	1207549

DuPont de Nemours

Intesa Sanpaolo

NLBNPIT1USJ2 20991231 74...

Bar Harbor Bankshares

Macarthur Minerals

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관