Silicon Motion Technology Corp【S9M】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Silicon Motion Technology Corp (S9M)
Silicon Motion Technology Corp (S9M) 과거

Silicon Motion Technology Corp (S9M)

53.50

-1.00

( -1.83% )

업데이트: 17:05:26

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.5	-4.46428571429	56	56	53	261	54.06130268	DE
4	2.5	4.90196078431	51	58	50.5	168	54.314116	DE
12	-0.5	-0.925925925926	54	58	47.6	247	51.97542044	DE
26	-4	-6.95652173913	57.5	58	47.6	181	51.90356417	DE
52	-13	-19.5488721805	66.5	79.5	47.6	135	56.69265827	DE
156	3.5	7	50	79.5	47.6	133	57.80618019	DE
260	3.5	7	50	79.5	47.6	133	57.80618019	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	54	0.5	0.93	53	54	53	485
1740691620	53.5	0	0.00	53.5	53.5	53.5	0
1740605220	53.5	0	0.00	53.5	53.5	53.5	0
1740518820	53.5	-1	-1.83	53.5	53.5	53.5	101
1740432420	54.5	-2.5	-4.39	56	56	54.5	197
1740173220	57	0	0.00	57	57	57	0
1740086820	57	1	1.79	58	58	57	194
1740000420	56	1	1.82	56	56	56	12
1739914020	55	0.5	0.92	55	55	55	100
1739827620	54.5	1	1.87	54.5	54.5	54.5	20
1739568420	53.5	0.5	0.94	53	53.5	53	136
1739482020	53	1.5	2.91	52.5	53	52.5	70
1739395620	51.5	0.5	0.98	51.5	51.5	51.5	1
1739309220	51	-0.5	-0.97	51	51	51	350
1739222820	51.5	-0.5	-0.96	51.5	51.5	51.5	4
1738963620	52	-5	-8.77	52.5	52.5	52	115
1738877220	57	3	5.56	54.5	57	54.5	710
1738790820	54	3.5	6.93	54	54	54	200
1738704420	50.5	-0.5	-0.98	50.5	50.5	50.5	127
1738618020	51	-1	-1.92	51	51	51	40
1738358820	52	2.4	4.84	52	52	52	1012
1738272420	49.6	0.6	1.22	49.6	49.6	49.6	200
1738186020	49	1	2.08	50	50	49	114
1738099620	48	0	0.00	48	48	48	0
1738013220	48	-3	-5.88	49.4	49.4	48	581
1737754020	51	-0.5	-0.97	51.5	51.5	51	63
1737667620	51.5	-1	-1.90	51.5	52	51.5	1209
1737581220	52.5	1.5	2.94	51	52.5	51	331
1737494820	51	0.5	0.99	50	51.5	50	755
1737408420	50.5	0	0.00	51	51	50.5	172
1737149220	50.5	0.5	1.00	50	51	50	345
1737062820	50	0	0.00	49.8	51	49.4	749
1736976420	50	2.4	5.04	49.6	50	49.6	441
1736890020	47.6	-6.4	-11.85	49.8	49.8	47.6	115
1736803620	54	0	0.00	54	54	54	0
1736544420	54	0	0.00	53	54	53	51
1736458020	54	0.5	0.93	54	54	54	10
1736371620	53.5	0	0.00	53.5	53.5	53.5	0
1736285220	53.5	-1	-1.83	53.5	53.5	53.5	250
1736198820	54.5	0.5	0.93	53	54.5	53	120
1735939620	54	1	1.89	54	54	54	40
1735853220	53	0.5	0.95	53	53	53	40
1735594020	52.5	1	1.94	52.5	52.5	52.5	109
1735334820	51.5	-1	-1.90	55	55	51.5	102
1734989220	52.5	1.5	2.94	52.5	52.5	52.5	112
1734730020	51	-0.5	-0.97	51	51	51	75
1734643620	51.5	-3.5	-6.36	52.5	52.5	51	1319
1734557220	55	-2	-3.51	57.5	57.5	55	69
1734470820	57	0	0.00	57	57	57	0
1734384420	57	3	5.56	56.5	57	56.5	31
1734125220	54	0.5	0.93	54	54	54	24
1734038820	53.5	-0.5	-0.93	53.5	53.5	53.5	167
1733952420	54	0	0.00	54	54	54	0
1733866020	54	0	0.00	54	54	54	105
1733779620	54	-0.5	-0.92	54	54	54	22
1733520420	54.5	0	0.00	54.5	54.5	54.5	0
1733434020	54.5	0	0.00	54.5	54.5	54.5	0
1733347620	54.5	1	1.87	54.5	54.5	54.5	30
1733261220	53.5	3	5.94	51	53.5	51	126

Silicon Motion Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관