SMART Global Holdings Inc【850】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
SMART Global Holdings Inc (850)
SMART Global Holdings Inc (850) 과거

SMART Global Holdings Inc (850)

17.90

0.099999

(0.56%)

마감 26 9월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.399999	2.28570857143	17.5	18	17.5	90	17.899999	DE
4	-0.5	-2.71739145203	18.399999	18.8	16.1	313	17.03415397	DE
12	-3.100001	-14.7619095238	21	27.8	16.1	292	21.55312592	DE
26	-6.500001	-26.6393483607	24.4	27.8	16.1	229	21.04369392	DE
52	-4.500001	-20.0892901786	22.4	27.8	12.5	202	19.93607161	DE
156	-6.100001	-25.4166708333	24	27.8	12.5	202	19.97791769	DE
260	-6.100001	-25.4166708333	24	27.8	12.5	202	19.97791769	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727295960	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1727209560	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1727123160	17.899999	0.6	3.47	17.5	18	17.5	90
1726864020	17.3	0	0.00	17.3	17.3	17.3	0
1726777620	17.3	0	0.00	17.3	17.3	17.3	0
1726691220	17.3	0	0.00	17.3	17.3	17.3	0
1726604820	17.3	0	0.00	17.3	17.3	17.3	0
1726518420	17.3	0.9	5.49	17.3	17.3	17.3	25
1726259220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1726172820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1726086420	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1726000020	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1725913620	16.399999	0.2	1.23	16.399999	16.399999	16.399999	245
1725654360	16.2	-1	-5.81	16.1	16.2	16.1	1050
1725567960	17.2	-1.6	-8.51	17.2	17.2	17.2	270
1725481560	18.8	0	0.00	18.8	18.8	18.8	0
1725395160	18.8	0	0.00	18.8	18.8	18.8	0
1725308760	18.8	0.4	2.17	18.8	18.8	18.2	503
1725049560	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724963160	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724876760	18.399999	0	0.00	18.399999	18.399999	18.399999	10
1724790420	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724704020	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724444820	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1724358420	18.399999	-0.5	-2.65	18.399999	18.399999	18.399999	100
1724272020	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1724185620	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1724099220	18.899999	-0.7	-3.57	18.899999	18.899999	18.899999	130
1723840020	19.6	1.3	7.10	19.399999	19.6	19.399999	132
1723753560	18.3	0	0.00	18.3	18.3	18.3	0
1723667160	18.3	0	0.00	18.3	18.3	18.3	0
1723580760	18.3	0.9	5.17	18.3	18.3	18.3	20
1723494420	17.399999	0	0.00	17.399999	17.399999	17.399999	0
1723235220	17.399999	-0.4	-2.25	17.399999	17.399999	17.399999	260
1723148820	17.8	0	0.00	17.8	17.8	17.8	0
1723062420	17.8	0	0.00	17.8	17.8	17.8	0
1722976020	17.8	0	0.00	17.8	17.8	17.8	0
1722889620	17.8	-0.9	-4.81	17.399999	18	17.3	182
1722630360	18.7	-2.3	-10.95	19.8	20	18.7	834
1722544020	21	0	0.00	21.399999	21.399999	21	197
1722457560	21	0	0.00	21	21	21	0
1722371160	21	0	0.00	21	21	21	0
1722284760	21	0	0.00	21	21	21	0
1722025560	21	0	0.00	21	21	21	0
1721939160	21	-1.2	-5.41	21.399999	21.399999	21	284
1721852820	22.2	-0.2	-0.89	22.2	22.2	22.2	1
1721766420	22.4	0	0.00	22.4	22.4	22.4	1
1721677800	22.4	0.2	0.90	22.4	22.4	22.4	2
1721420760	22.2	-2.8	-11.20	22.2	22.2	22.2	50
1721334420	25	0	0.00	25	25	25	0
1721248020	25	0	0.00	25.2	25.2	25	164
1721161560	25	-2	-7.41	27.8	27.8	25	315
1721075160	27	0.8	3.05	27	27	27	4
1720815960	26.2	0	0.00	26.2	26.2	26.2	0
1720729560	26.2	-0.6	-2.24	27	27	25.8	1570
1720643220	26.8	4.4	19.64	25.4	27	24.6	1245
1720556760	22.4	0.2	0.90	22.4	22.4	22.4	178
1720470360	22.2	0.8	3.74	21.6	22.4	21.6	60
1720211220	21.399999	0.4	1.90	21	21.399999	21	450
1720124820	21	0.4	1.94	21	21	21	10
1720038420	20.6	-0.8	-3.74	21	21	20.6	367
1719952020	21.399999	0.4	1.90	21	21.399999	21	175
1719865620	21	-0.2	-0.94	21	21	21	340
1719606420	21.2	-0.2	-0.93	21.2	21.2	21.2	19
1719520020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1719433620	21.399999	0.6	2.88	21.2	21.399999	21	167

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관