Stem Inc【5QQ0】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Stem Inc (5QQ0)

0.4643

0.00

(0.00%)

마감 27 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1358999	-22.6424396272	0.6001999	0.65	0.4635	48484	0.55600418	DE
4	-0.1159	-19.9758703895	0.5802	0.68	0.4541	64612	0.55751459	DE
12	0.0877	23.2873074881	0.3766	1.58	0.3	135092	0.69391446	DE
26	-0.1643	-26.1374482978	0.6286	1.58	0.2701	86332	0.60252215	DE
52	-1.9806999	-81.0102241722	2.4449999	2.765	0.2701	58280	0.76513125	DE
156	-4.3607	-90.3772020725	4.825	4.94	0.2701	48974	1.2692733	DE
260	-4.3607	-90.3772020725	4.825	4.94	0.2701	48974	1.2692733	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740605220	0.4958	0.0128	2.65	0.4968	0.5058	0.483	12447
1740518820	0.483	-0.027	-5.29	0.5042	0.5154	0.4635	35895
1740432420	0.51	-0.0522	-9.28	0.5305999	0.5584	0.51	22922
1740173220	0.5622	-0.0582	-9.38	0.637	0.6452	0.55	113358
1740086820	0.6203999	-0.0196	-3.06	0.6001999	0.65	0.5656	57799
1740000420	0.64	0.0606	10.46	0.5981999	0.68	0.5692	312961
1739914020	0.5794	0.0883	17.98	0.4961	0.5844	0.4904	44072
1739827620	0.4911	0.0077	1.59	0.4889	0.5162	0.4889	63060
1739568420	0.4834	-0.0368	-7.07	0.5144	0.5598	0.4833	147938
1739482020	0.5202	0.0565	12.18	0.47	0.5312	0.4621	28575
1739395620	0.4637	-0.0164	-3.42	0.498	0.4996	0.4541	40210
1739309220	0.4801	-0.0671	-12.26	0.5454	0.562	0.4801	104605
1739222820	0.5472	-0.0124	-2.22	0.5386	0.5659999	0.5342	10383
1738963620	0.5596	0.0238	4.44	0.5662	0.5698	0.5292	75102
1738877220	0.5358	-0.0202	-3.63	0.5402	0.5782	0.5356	14029
1738790820	0.556	-0.0118	-2.08	0.5576	0.6122	0.5426	23605
1738704420	0.5678	-0.025	-4.22	0.585	0.619	0.55	34957
1738618020	0.5928	0.0380001	6.85	0.5354	0.6061999	0.522	36918
1738358820	0.5547999	-0.009	-1.60	0.5426	0.5986	0.5305999	45355
1738272420	0.5638	-0.0238	-4.05	0.5802	0.65	0.5416	68039
1738186020	0.5876	-0.0286	-4.64	0.6001999	0.678	0.5744	53474
1738099620	0.6162	-0.0362	-5.55	0.7126	0.7264	0.6028	75460
1738013220	0.6524	-0.1014	-13.45	0.7542	0.774	0.6402	109861
1737754020	0.7538	0.0954	14.49	0.6758	0.7848	0.6316	49752
1737667620	0.6584	0.0218	3.42	0.6402	0.7352	0.619	45956
1737581220	0.6366	-0.0512	-7.44	0.6352	0.6796	0.5802	27429
1737494820	0.6878	0.0216	3.24	0.666	0.7276	0.6	396803
1737408420	0.6662	-0.0296	-4.25	0.6806	0.6806	0.6662	12153
1737149220	0.6958	0.0248	3.70	0.6986	0.7204	0.6384	127830
1737062820	0.671	-0.0646	-8.78	0.733	0.7846	0.671	61218
1736976420	0.7356	-0.076	-9.36	0.8144	0.8448	0.7302	115960
1736890020	0.8116	0.1576	24.10	0.7114	0.96	0.6808	249096
1736803620	0.654	-0.1546	-19.12	0.8	0.8	0.5604	177775
1736544420	0.8086	0.009	1.13	0.8	0.95	0.7754	105893
1736458020	0.7996	-0.015	-1.84	0.8048	0.8048	0.7522	77119
1736371620	0.8146	-0.3849	-32.09	1.0405	1.0914999	0.7802	421736
1736285220	1.1995	0.08	7.53	1.1505	1.2184999	1.0325	127801
1736198820	1.1155	-0.03	-2.45	1.0994999	1.58	1.0289999	480887
1735939620	1.1435	0.38	50.14	0.8402	1.176	0.726	740697
1735853220	0.7616	-0.0472	-5.84	0.6148	0.795	0.6	361474
1735594020	0.8088	0.2288001	39.45	0.8	0.99	0.712	328302
1735334820	0.5799999	0.2781999	92.18	0.3866	0.5799999	0.3704	630925
1734989220	0.3018	-0.006	-1.95	0.3146	0.3301	0.3018	149581
1734730020	0.3078	-0.016	-4.94	0.3109	0.3302	0.3	166715
1734643620	0.3237998	0.0037998	1.19	0.3358	0.3492	0.3125	13787
1734557220	0.32	-0.0285	-8.18	0.3384	0.3562	0.32	88398
1734470820	0.3484999	0.0077999	2.29	0.3368	0.3604	0.33	203251
1734384420	0.3407	0.0012	0.35	0.3497	0.3642	0.3244	31810
1734125220	0.3395	0.0141	4.33	0.3201	0.3395	0.3131998	51522
1734038820	0.3254	0.0043	1.34	0.3379	0.3583	0.3161	315931
1733952420	0.3211	-0.036	-10.08	0.3397	0.3570999	0.3211	17776
1733866020	0.3570999	0.0069999	2.00	0.3417	0.3570999	0.32	67174
1733779620	0.3501	-0.0149	-4.08	0.37	0.3895	0.3401	138707
1733520420	0.365	0.0024	0.66	0.3528	0.3817	0.3528	59329
1733434020	0.3626	-0.0119	-3.18	0.3766	0.3768	0.3547	56233
1733347620	0.3745	0.015	4.17	0.3501	0.3796	0.3501	16275
1733261220	0.3595	-0.0072	-1.96	0.3719	0.3743	0.35	100263
1733174820	0.3667	-0.0152	-3.98	0.381	0.4005	0.3553	68828
1732915620	0.3819	-0.0402	-9.52	0.423	0.423	0.3701999	36809
1732829220	0.4221	0.021	5.24	0.4016	0.434	0.4015	13902
1732742820	0.4011	0.0363	9.95	0.3752	0.42	0.3752	30415

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관