Sword Group【9RS】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Sword Group (9RS)

32.30

2.85

(9.68%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.349999	7.84640734558	29.95	29.95	29.45	35	29.66428571	DE
4	0.499999	1.57232389937	31.8	32.65	29.45	151	31.72732044	DE
12	-2.150001	-6.2409317852	34.45	35.45	29.45	120	32.80574222	DE
26	-2.850001	-8.10811095306	35.15	36.75	29.45	89	33.19033643	DE
52	-3.850001	-10.6500719225	36.15	38.6	29.45	84	34.21643973	DE
156	-9.100001	-21.980678744	41.4	41.4	29.45	82	34.32758194	DE
260	-9.100001	-21.980678744	41.4	41.4	29.45	82	34.32758194	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	29.45	-0.5	-1.67	29.45	29.45	29.45	40
1744057620	29.95	0	0.00	29.95	29.95	29.95	0
1743798420	29.95	0	0.00	29.95	29.95	29.95	0
1743712020	29.95	-0.95	-3.07	29.95	29.95	29.95	30
1743625620	30.9	0	0.00	30.9	30.9	30.9	0
1743539220	30.9	0.1	0.32	30.95	30.95	30.9	80
1743452820	30.8	-1.6	-4.94	31.25	31.25	30.7	234
1743197220	32.4	0	0.00	32.4	32.4	32.4	0
1743110820	32.4	-0.25	-0.77	32.4	32.4	32.4	124
1743024420	32.65	0.15	0.46	32.65	32.65	32.65	35
1742938020	32.5	0	0.00	32.5	32.5	32.5	0
1742851620	32.5	0	0.00	32.5	32.5	32.5	0
1742592420	32.5	0.1	0.31	32.5	32.5	32.5	102
1742506020	32.4	0.05	0.15	32.4	32.4	32.4	35
1742419620	32.35	0	0.00	32.35	32.35	32.35	0
1742333220	32.35	-0.15	-0.46	32.049999	32.35	32.049999	2
1742246820	32.5	0.8	2.52	32.1	32.5	32.1	181
1741987620	31.7	-0.1	-0.31	32.049999	32.049999	31.7	4
1741901220	31.8	-1.75	-5.22	31.8	31.8	31.8	943
1741814820	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1741728420	33.549999	0.05	0.15	33.35	33.549999	33.35	129
1741642020	33.5	-0.05	-0.15	33.5	33.5	33.5	22
1741382820	33.549999	0.5	1.51	32.95	33.549999	32.95	179
1741296420	33.049999	-0.25	-0.75	33.049999	33.049999	33.049999	25
1741210020	33.299999	-0.75	-2.20	33.299999	33.299999	33.299999	4
1741123620	34.049999	0	0.00	34.049999	34.049999	34.049999	0
1741037220	34.049999	0.65	1.95	34.049999	34.049999	34.049999	1
1740778020	33.4	-0.35	-1.04	33.35	33.4	33.35	1005
1740691620	33.75	0	0.00	33.75	33.75	33.75	0
1740605220	33.75	-0.55	-1.60	33.75	33.75	33.75	30
1740518820	34.299999	0.75	2.24	34.299999	34.299999	34.299999	59
1740432420	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1740173220	33.549999	-1.15	-3.31	33.85	33.85	33.549999	4
1740086820	34.7	0	0.00	34.7	34.7	34.7	0
1740000420	34.7	0	0.00	34.7	34.7	34.7	0
1739914020	34.7	-0.75	-2.12	34.7	34.7	34.7	44
1739827620	35.45	0.2	0.57	35.049999	35.45	35.049999	2
1739568420	35.25	0.3	0.86	34.9	35.25	34.9	236
1739482020	34.95	0	0.00	34.95	34.95	34.95	0
1739395620	34.95	0	0.00	34.95	34.95	34.95	0
1739309220	34.95	0.1	0.29	34.95	34.95	34.95	94
1739222820	34.85	0	0.00	34.85	34.85	34.85	0
1738963620	34.85	0	0.00	34.85	34.85	34.85	0
1738877220	34.85	0	0.00	34.85	34.85	34.85	0
1738790820	34.85	0	0.00	34.85	34.85	34.85	0
1738704420	34.85	0	0.00	34.85	34.85	34.85	0
1738618020	34.85	0	0.00	34.85	34.85	34.85	0
1738358820	34.85	0	0.00	34.85	34.85	34.85	0
1738272420	34.85	0	0.00	34.85	34.85	34.85	0
1738186020	34.85	0	0.00	34.85	34.85	34.85	0
1738099620	34.85	0	0.00	34.85	34.85	34.85	0
1738013220	34.85	0.3	0.87	34.85	34.85	34.85	13
1737754020	34.549999	0.3	0.88	34.549999	34.549999	34.549999	10
1737667620	34.25	0.45	1.33	34.25	34.25	34.25	35
1737581220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1737494820	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1737408420	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1737149220	33.799999	-0.65	-1.89	33.799999	33.799999	33.799999	10
1737062820	34.45	-0.65	-1.85	34.45	34.45	34.45	6
1736976420	35.1	0	0.00	35.1	35.1	35.1	0
1736890020	35.1	-0.8	-2.23	35.1	35.1	35.1	4
1736803620	35.9	0	0.00	35.9	35.9	35.9	0
1736544420	35.9	-0.85	-2.31	35.9	35.9	35.9	1
1736402400	36.75	0	0.00	36.75	36.75	36.75	0

Highfield Resources

Syndax Pharmaceuticals

Hoegh Autoliners ASA

Power Corporation Of Can...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관