Shake Shack Inc【9SH】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Shake Shack Inc (9SH)

127.60

1.20

( 0.95% )

업데이트: 19:51:25

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.75	7.36222128734	118.85	127.6	118.75	64	124.7354232	DE
4	14.05	12.3734037869	113.55	127.6	109.2	206	115.72108259	DE
12	40.4	46.3302752294	87.2	127.6	86.46	196	106.66952054	DE
26	44.24	53.0710172745	83.36	127.6	72.78	159	100.68333769	DE
52	70.7	124.253075571	56.9	127.6	56.58	187	90.06655573	DE
156	62.82	96.974374807	64.78	127.6	51.1	169	86.86168812	DE
260	62.82	96.974374807	64.78	127.6	51.1	169	86.86168812	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	125.85	0.6	0.48	125.2	125.85	125.2	16
1732829220	125.25	-1.75	-1.38	125.25	125.25	125.25	8
1732742820	127	1.25	0.99	126.05	127	126.05	77
1732656420	125.75	2.5	2.03	122	125.75	122	51
1732570020	123.25	5.1	4.32	118.85	123.45	118.75	167
1732310820	118.15	1.4	1.20	117.45	118.15	117.4	220
1732224420	116.75	4.45	3.96	113.35	117.2	113.35	250
1732138020	112.3	-1.9	-1.66	112.3	112.3	112.3	32
1732051620	114.2	4.25	3.87	110.55	114.2	110.4	139
1731965220	109.95	-6.2	-5.34	115.65	115.65	109.2	1668
1731705960	116.15	-2.2	-1.86	117.3	117.3	116.15	45
1731619560	118.35	-2.25	-1.87	119.25	119.25	118.35	94
1731533160	120.6	-1.35	-1.11	123.1	123.1	120.6	95
1731446820	121.95	-0.35	-0.29	122.35	123.85	121.95	149
1731360420	122.3	-0.55	-0.45	124.35	124.85	122.3	119
1731101220	122.85	0.7	0.57	121.15	123.15	121.15	146
1731014760	122.15	-2.95	-2.36	123.55	124.5	122.15	144
1730928360	125.1	8.5	7.29	119.2	125.1	119.2	188
1730841960	116.6	3.75	3.32	114	116.6	113.25	428
1730755560	112.85	-1.2	-1.05	113.55	113.65	112.85	93
1730496360	114.05	2.6	2.33	112.45	114.05	111.6	191
1730409960	111.45	-0.75	-0.67	112	112.9	111.45	197
1730323560	112.2	6.2	5.85	110.35	119.7	110.35	1023
1730237160	106	-0.1	-0.09	106	106	104.6	282
1730150760	106.1	5.4	5.36	103.1	106.4	103.1	360
1729888020	100.7	-0.3	-0.30	100.7	100.7	100.7	5
1729801560	101	1.2	1.20	99.9	101	99.74	48
1729715160	99.8	-0.9	-0.89	103.1	103.1	99.22	363
1729628760	100.7	-0.05	-0.05	100.95	100.95	100.7	27
1729542360	100.75	-0.35	-0.35	101.8	101.8	100.75	62
1729283160	101.1	-0.1	-0.10	100	101.4	100	239
1729196760	101.2	-0.3	-0.30	101.2	101.2	101.2	3
1729110360	101.5	3.12	3.17	100.9	101.9	100.9	386
1729023960	98.38	1	1.03	99.38	99.38	98.36	146
1728937620	97.38	-1.34	-1.36	97.38	97.38	97.38	1
1728678360	98.72	0.36	0.37	100.95	101.55	94.42	579
1728591960	98.36	-0.36	-0.36	99.16	102.35	98.36	220
1728505560	98.72	-1.73	-1.72	98.48	98.72	98.48	55
1728419160	100.45	2.25	2.29	98.1	100.9	98.06	366
1728332760	98.2	-1.52	-1.52	100.65	101	98.2	61
1728073560	99.72	7.2	7.78	94.52	99.72	94.52	356
1727987220	92.52	0	0.00	92.52	92.52	92.52	0
1727900820	92.52	-0.32	-0.34	92.52	92.52	92.52	130
1727814420	92.84	0	0.00	92.84	92.84	92.84	0
1727728020	92.84	-2.5	-2.62	91.86	92.84	91.86	32
1727468760	95.34	0	0.00	95.34	95.34	95.34	0
1727382360	95.34	-0.24	-0.25	95.76	98.1	95.34	129
1727295960	95.58	0.84	0.89	93.48	95.74	93.42	113
1727209560	94.74	-0.44	-0.46	95.16	95.16	94.74	42
1727123160	95.18	-0.76	-0.79	96.26	97.14	95.18	93
1726864020	95.94	-0.32	-0.33	96.52	96.54	95.74	577
1726777560	96.26	2	2.12	94.26	96.3	94	606
1726691220	94.26	0.78	0.83	92.64	94.78	92.64	66
1726604760	93.48	1.26	1.37	91.12	93.48	91.12	25
1726518420	92.22	-0.52	-0.56	92.14	92.22	91.48	128
1726259160	92.74	1.48	1.62	92.26	92.74	92.26	21
1726172760	91.26	1.4	1.56	90.64	91.26	90.3	38
1726086360	89.86	3.4	3.93	89.86	89.86	89.86	4
1725999960	86.46	-0.74	-0.85	86.78	86.78	86.46	95
1725913620	87.2	3.24	3.86	87.2	87.2	87.2	2
1725654360	83.959999	-2.48	-2.87	86.6	86.6	83.959999	317
1725567960	86.44	-2.1	-2.37	86.44	86.44	86.44	35
1725481560	88.54	-0.8	-0.90	88.54	88.54	88.54	40
1725395160	89.34	0	0.00	89.34	89.34	89.34	0
1725308760	89.34	-1.86	-2.04	89.34	89.34	89.34	75

Arizona Lithium

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관