Shake Shack Inc【9SH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Shake Shack Inc (9SH)
Shake Shack Inc (9SH) 과거

Shake Shack Inc (9SH)

104.80

0.15

( 0.14% )

업데이트: 22:41:10

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2	-0.190476190476	105	109.95	102.5	71	105.06680791	DE
4	-9.6	-8.39160839161	114.4	119.05	102.25	109	108.86723219	DE
12	-27.05	-20.5157375806	131.85	131.85	9.5688999	147	118.11803898	DE
26	16.26	18.3645809803	88.54	131.85	9.5688999	168	111.2908696	DE
52	5.8	5.85858585859	99	131.85	9.5688999	152	103.71284334	DE
156	40.02	61.778326644	64.78	131.85	9.5688999	164	91.73087986	DE
260	40.02	61.778326644	64.78	131.85	9.5688999	164	91.73087986	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	102.6	-3.4	-3.21	102.5	102.6	102.5	75
1740691620	106	1.1	1.05	105.35	106	105.35	143
1740605220	104.9	-1.15	-1.08	106.1	106.1	104.9	67
1740518820	106.05	0.1	0.09	109.95	109.95	104.2	18
1740432420	105.95	-1.4	-1.30	105	105.95	105	51
1740173220	107.35	-11.7	-9.83	118.15	118.45	107.35	423
1740086820	119.05	12.05	11.26	107.85	119.05	107.85	290
1740000420	107	-4.45	-3.99	111.4	111.4	106.35	61
1739914020	111.45	7.75	7.47	103.35	111.55	103.35	129
1739827620	103.7	-0.75	-0.72	103.7	103.7	103.7	8
1739568420	104.45	1.1	1.06	105	105	104.45	51
1739482020	103.35	0.85	0.83	103.3	104.4	103.15	150
1739395620	102.5	-4	-3.76	102.25	103.1	102.25	168
1739309220	106.5	-4.7	-4.23	106.9	106.9	106.5	16
1739222820	111.2	0	0.00	111.2	111.2	111.2	0
1738963620	111.2	1.2	1.09	111.2	111.2	111.2	2
1738877220	110	-1.4	-1.26	111.9	111.9	109.35	27
1738790820	111.4	0	0.00	114.75	114.9	111.4	328
1738704420	111.4	-0.2	-0.18	110.75	111.4	110.75	12
1738618020	111.6	-3.9	-3.38	114.4	114.4	111.6	44
1738358820	115.5	-2.1	-1.79	115.5	115.5	115.5	4
1738272420	117.6	2.1	1.82	115.6	118.05	115.6	70
1738186020	115.5	0.8	0.70	113.5	115.5	113.5	28
1738099620	114.7	3.1	2.78	113.2	114.7	113.2	6
1738013220	111.6	-1.3	-1.15	113.5	113.5	111.35	412
1737754020	112.9	-4.3	-3.67	115.15	115.15	112.9	41
1737667620	117.2	-2.7	-2.25	116.9	117.2	114	422
1737581220	119.9	4.5	3.90	117.7	119.9	117.7	58
1737494820	115.4	3.75	3.36	111.7	115.85	111.7	111
1737408420	111.65	-0.3	-0.27	111.45	111.65	110.9	14
1737149220	111.95	-0.95	-0.84	114.25	114.25	111.95	95
1737062820	112.9	-0.4	-0.35	113.75	113.75	112.3	31
1736976420	113.3	-1.2	-1.05	115.75	117.2	113.3	184
1736890020	114.5	-4.5	-3.78	118.8	118.8	113.55	69
1736803620	119	-6.95	-5.52	125.8	126.75	117.45	798
1736544420	125.95	-1.1	-0.87	125.85	125.95	125.85	189
1736458020	127.05	0	0.00	127.05	127.05	127.05	0
1736371620	127.05	-0.7	-0.55	127.55	130.25	127.05	47
1736285220	127.75	0.8	0.63	130	130	127.7	996
1736198820	126.95	-2.8	-2.16	126.95	126.95	126.95	100
1735939620	129.75	3.25	2.57	129.35	129.75	128.8	123
1735853220	126.5	116.93	1,221.99	125.9	129.44999	125.9	33
1735594020	9.5688999	-117.18	-92.45	127.2	127.2	9.5688999	30
1735334820	126.75	2.35	1.89	126.1	126.75	126.1	223
1734989220	124.4	1.45	1.18	124.45	124.45	124.1	315
1734730020	122.95	-1.7	-1.36	123.5	124.6	122.95	67
1734643620	124.65	1.8	1.47	121.7	124.65	121.7	24
1734557220	122.85	-0.2	-0.16	124.15	126	122.85	428
1734470820	123.05	-1.85	-1.48	124.45	124.45	122.2	264
1734384420	124.9	-2.95	-2.31	125.7	127.2	124.9	68
1734125220	127.85	-3	-2.29	127.85	127.85	127.85	49
1734038820	130.85	-0.2	-0.15	130.85	130.85	130.85	36
1733952420	131.05	3.45	2.70	127.8	131.19999	127.8	90
1733866020	127.6	-1	-0.78	126.25	127.6	126.25	106
1733779620	128.6	-2.25	-1.72	131.85	131.85	127	179
1733520420	130.85	0.4	0.31	131.65	131.65	130.6	289
1733434020	130.44999	4.7	3.74	126.45	130.44999	126.45	68
1733347620	125.75	-0.8	-0.63	125.75	125.75	125.75	50
1733261220	126.55	-2.35	-1.82	126.55	126.55	126.55	2

Westinghouse Air Brake T...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관