Silicon Motion Technology Corp【S9M】시계열 데이터 | ADVFN

다우존스 지수

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

등록

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

Silicon Motion Technology Corp (S9M)

51.50

-0.50

( -0.96% )

업데이트: 20:08:39

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.5	3	50	52.5	50	562	51.29960882	DE
4	-3.5	-6.36363636364	55	55	47.6	302	51.18681546	DE
12	3.3	6.84647302905	48.2	57.5	47.6	235	51.29650469	DE
26	-14	-21.3740458015	65.5	65.5	47.6	156	52.30486818	DE
52	-7.5	-12.7118644068	59	79.5	47.6	142	58.98318597	DE
156	1.5	3	50	79.5	47.6	125	58.66348328	DE
260	1.5	3	50	79.5	47.6	125	58.66348328	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733174820	50.5	0.5	1.00	50.5	50.5	50.5	79
1732915620	50	0.2	0.40	49.8	50	49.6	450
1732829220	49.8	0	0.00	49.8	49.8	49.8	0
1732742820	49.8	-1.2	-2.35	49.8	49.8	49.8	120
1732656420	51	0.5	0.99	53.5	53.5	51	33
1732570020	50.5	0	0.00	50.5	50.5	50.5	0
1732310820	50.5	0	0.00	50.5	50.5	50.5	0
1732224420	50.5	2.7	5.65	50.5	50.5	50.5	65
1732138020	47.8	0	0.00	47.8	47.8	47.8	0
1732051620	47.8	0	0.00	47.8	47.8	47.8	0
1731965220	47.8	-3.2	-6.27	49.2	49.2	47.8	142
1731705960	51	0	0.00	51	51	51	42
1731619560	51	3	6.25	50	51	50	300
1731533220	48	0	0.00	48	48	48	0
1731446820	48	-1.2	-2.44	48	48	48	30
1731360420	49.2	-2.8	-5.38	51	52	48.8	238
1731101160	52	0	0.00	52	52	52	0
1731014760	52	0	0.00	52	52	52	904
1730928360	52	2.4	4.84	50.5	52	50.5	50
1730841960	49.6	1.2	2.48	48.2	49.6	48.2	12
1730755560	48.4	0	0.00	48.4	48.4	48.4	0
1730496360	48.4	0	0.00	48.4	48.4	48.4	0
1730409960	48.4	-3.6	-6.92	49.6	49.6	48.4	77
1730323560	52	-0.5	-0.95	53	53	52	35
1730237160	52.5	0	0.00	52.5	52.5	52.5	0
1730150760	52.5	-0.5	-0.94	52	52.5	52	35
1729888020	53	1	1.92	52.5	53	52.5	24
1729801560	52	-1	-1.89	52	52	52	20

Silicon Motion Technology

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관