Sunoco LP【SUN】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Sunoco LP (SUN)

56.33

-1.67

(-2.88%)

마감 01 2월 6:00AM

56.36

0.03

(0.05%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.58	1.04035874439	55.75	58	55	1087697	57.21229014	CS
4	4.3491	8.36672700934	51.9809	58	51.08	574137	55.40395791	CS
12	4.385	8.44162094523	51.945	58	49.62	465153	53.8432485	CS
26	0.84	1.5137862678	55.49	58	49.62	459302	53.24145114	CS
52	-2.9	-4.89616748269	59.23	64.89	49.45	502972	54.95085655	CS
156	12.38	28.1683731513	43.95	64.89	34.2601	376200	50.54991458	CS
260	24.93	79.3949044586	31.4	64.89	10.46	409565	40.6494285	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738366800	56.33	-1.67	-2.88	57.26	57.59	56.23	844084
1738280400	58	1.3	2.29	57.25	58	55.35	3136708
1738194000	56.7	0.54	0.96	56.01	57.22	56.01	580943
1738107600	56.16	0.34	0.61	55.99	56.31	55.3315	668227
1738021200	55.82	0.01	0.02	56.2	56.4921	55	602467
1737762000	55.81	0.67	1.22	55.75	56.59	55.75	450140
1737675600	55.14	0	0.00	55.14	55.14	55.14	0
1737589200	55.14	0.41	0.75	54.86	55.62	54.585	467291
1737502800	54.73	0.14	0.26	54.6	55.76	54.3963	466395
1737157200	54.59	-0.12	-0.22	54.01	55.1	54.01	288623
1737070800	54.71	1.32	2.47	53.5	54.95	53.44	282939
1736984400	53.39	0.39	0.74	53.54	54.16	53.03	403246
1736898000	53	1.24	2.40	51.81	53.6705	51.79	406759
1736811600	51.76	0.47	0.92	51.49	52.84	51.13	521795
1736552400	51.29	-1.17	-2.23	52.245	52.5	51.08	408737
1736379600	52.46	0.7	1.35	51.695	52.46	51.19	256263
1736293200	51.76	-0.54	-1.03	52.39	52.7351	51.27	244760
1736206800	52.3	0.45	0.87	51.95	52.75	51.9102	216085
1735947600	51.85	0.08	0.15	51.9809	52.4	51.55	358957
1735861200	51.77	0.33	0.64	51.43	52.05	51.37	372149
1735688400	51.44	0.51	1.00	50.79	51.75	50.79	198111
1735602000	50.93	-0.51	-0.99	51.01	51.65	50.61	293623
1735342800	51.44	0.36	0.70	50.9	51.47	50.735	312289
1735256400	51.08	-0.91	-1.75	51.68	52.01	50.51	484074
1735077840	51.99	0.51	0.99	51.5	52.24	51.1833	312300
1734997200	51.48	0.4	0.78	50.06	51.74	49.62	656425
1734738000	51.08	0.01	0.02	50.975	51.42	50.65	990089
1734651600	51.07	0.21	0.41	51.02	51.5	50.11	774648
1734565200	50.86	-1.11	-2.14	52.08	52.4699	50.52	1065494
1734478800	51.97	-1.05	-1.98	52.84	52.84	51.53	769215
1734392400	53.02	-0.34	-0.64	53	53.94	53	253103
1734133200	53.36	-0.32	-0.60	53.68	54.24	53.22	285995
1734046800	53.68	0.15	0.28	53.595	53.9006	53.31	256143
1733960400	53.53	0.12	0.22	53.52	54.17	53.3	358112
1733874000	53.41	-0.75	-1.38	54.64	54.74	53.34	329228
1733787600	54.16	0.02	0.04	54.4	55.89	54.1	407708
1733528400	54.14	-1.13	-2.04	55.23	55.265	54.0409	367123
1733442000	55.27	0.53	0.97	54.905	55.875	54.7001	268472
1733355600	54.74	-2.08	-3.66	56.5	56.5	54.4	417510
1733269200	56.82	0.13	0.23	56.75	56.99	56.1	296779
1733182800	56.69	0.23	0.41	56.065	57.49	55.6648	518328
1732917840	56.46	1.83	3.35	54.82	57.01	54.6843	406615
1732750800	54.63	0.44	0.81	54.27	55.18	54.0657	328025
1732664400	54.19	-0.18	-0.33	54.335	54.4	53.48	255436
1732578000	54.37	0.04	0.07	54.24	54.61	53.48	268043
1732318800	54.33	0.31	0.57	53.82	54.45	53.6	435483
1732232400	54.02	0.59	1.10	53.42	54.19	53.2388	282058
1732146000	53.43	-0.39	-0.72	53.8	54.08	53.01	426449
1732059600	53.82	-0.06	-0.11	53.83	54.49	53.37	394439
1731973200	53.88	1.72	3.30	52.14	54.1	52.14	651678
1731714000	52.16	0.54	1.05	51.775	52.64	51.6201	325666
1731627600	51.62	0.15	0.29	51.4019	51.7119	51.2027	196584
1731541200	51.47	-0.2	-0.39	51.9104	52.0981	51.25	180332
1731454800	51.67	0.18	0.35	51.28	52.08	51.1801	372485
1731368400	51.49	-1.09	-2.07	52.17	52.34	51.21	438534
1731109200	52.58	-0.78	-1.46	51.945	53.3	51.945	409208
1731022800	53.36	-1	-1.84	53.795	54.5313	53.32	460656
1730936400	54.36	1.1	2.07	52.885	54.98	52.5658	963864
1730850000	53.26	1.84	3.58	51.605	53.3	51.4633	606383
1730763600	51.42	0.51	1.00	51.16	51.99	51.16	418733
1730500800	50.91	0.11	0.22	51.4	52.1099	50.79	387019

Stand.chart. 25

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관