Safe Bulkers Inc【SBL】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Safe Bulkers Inc (SBL)
Safe Bulkers Inc (SBL) 과거

Safe Bulkers Inc (SBL)

3.74

0.05

( 1.36% )

업데이트: 17:30:27

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-2.60416666667	3.84	3.84	3.74	40	3.84	DE
4	-0.3	-7.42574257426	4.04	4.22	3.74	1156	4.03392674	DE
12	-0.46	-10.9523809524	4.2	4.7	3.74	883	4.21438028	DE
26	-1.56	-29.4339622642	5.3	5.75	3.74	786	4.74140338	DE
52	0.098	2.69082921472	3.642	5.75	3.23	1246	4.43338549	DE
156	0.732	24.335106383	3.008	5.75	2.8	1336	4.1440536	DE
260	0.732	24.335106383	3.008	5.75	2.8	1336	4.1440536	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	3.84	0	0.00	3.84	3.84	3.84	0
1732829220	3.84	0	0.00	3.84	3.84	3.84	0
1732742820	3.84	0	0.00	3.84	3.84	3.84	0
1732656420	3.84	0	0.00	3.84	3.84	3.84	0
1732570020	3.84	-0.12	-3.03	3.84	3.84	3.84	40
1732310820	3.96	0	0.00	3.96	3.96	3.96	0
1732224420	3.96	-0.26	-6.16	3.94	3.96	3.94	5036
1732138020	4.22	0	0.00	4.22	4.22	4.22	101
1732051620	4.22	0.06	1.44	4.22	4.22	4.22	751
1731965160	4.16	0	0.00	4.16	4.16	4.16	0
1731705960	4.16	0	0.00	4.16	4.16	4.16	0
1731619560	4.16	0	0.00	4.16	4.16	4.16	0
1731533160	4.16	0.08	1.96	4.04	4.16	4.04	558
1731446820	4.08	0	0.00	4.08	4.08	4.08	0
1731360420	4.08	0.02	0.49	4.04	4.08	4.04	1434
1731101220	4.0599999	-0.02	-0.49	4.0599999	4.0599999	4.0599999	1200
1731014760	4.08	0.1	2.51	4.12	4.12	4.08	1230
1730928360	3.98	0.1	2.58	4.04	4.0599999	3.98	53
1730841960	3.88	0	0.00	3.88	3.88	3.88	0
1730755560	3.88	0	0.00	3.88	3.88	3.88	0
1730496360	3.88	-0.1	-2.51	3.9	3.9	3.88	1068
1730409960	3.98	0	0.00	3.98	3.98	3.98	0
1730323560	3.98	0.02	0.51	3.98	3.98	3.98	560
1730237160	3.96	0.04	1.02	3.96	3.96	3.96	750
1730147220	3.92	0	0.00	3.92	3.92	3.92	0
1729888020	3.92	-0.02	-0.51	3.92	3.92	3.92	100
1729801560	3.94	-0.1	-2.48	3.94	3.94	3.94	151
1729715160	4.04	-0.06	-1.46	4.04	4.04	4.04	20
1729628760	4.0999999	0	0.00	4.0999999	4.0999999	4.0999999	0
1729542360	4.0999999	-0.08	-1.91	4.0999999	4.0999999	4.0999999	250
1729283160	4.18	0.1	2.45	4.18	4.18	4.18	936
1729196760	4.08	0.02	0.49	4.08	4.08	4.08	773
1729110360	4.0599999	-0.26	-6.02	4.08	4.08	4.0599999	2246
1729024020	4.32	0	0.00	4.32	4.32	4.32	0
1728937620	4.32	-0.2	-4.42	4.32	4.32	4.32	75
1728678420	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1728592020	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1728505620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1728419220	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1728332820	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1728073620	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727987220	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	0
1727900820	4.5199999	-0.12	-2.59	4.5199999	4.5199999	4.5199999	1
1727814420	4.6399999	-0.02	-0.43	4.7	4.7	4.6399999	113
1727728020	4.66	0.04	0.87	4.68	4.68	4.66	673
1727468760	4.62	0.1	2.21	4.5999999	4.62	4.5999999	5135
1727382360	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	890
1727295960	4.5199999	0	0.00	4.5199999	4.5199999	4.5199999	400
1727209560	4.5199999	0.22	5.12	4.42	4.5199999	4.42	1240
1727123220	4.3	0	0.00	4.3	4.3	4.3	0
1726864020	4.3	0	0.00	4.3	4.3	4.3	0
1726777620	4.3	0	0.00	4.3	4.3	4.3	0
1726691220	4.3	0.26	6.44	4.3	4.3	4.3	200
1726604760	4.04	0	0.00	4.04	4.04	4.04	0
1726518360	4.04	0	0.00	4.04	4.04	4.04	0
1726259160	4.04	0	0.00	4.04	4.04	4.04	0
1726172760	4.04	0	0.00	4.04	4.04	4.04	0
1726086360	4.04	-0.16	-3.81	4.04	4.04	4.04	500
1726000020	4.2	0	0.00	4.2	4.2	4.2	0
1725913620	4.2	-0.04	-0.94	4.2	4.2	4.2	5
1725654360	4.24	-0.02	-0.47	4.2	4.24	4.2	351
1725567960	4.26	-0.14	-3.18	4.26	4.26	4.26	1000
1725481560	4.4	0	0.00	4.4	4.4	4.4	0
1725395160	4.4	-0.08	-1.79	4.54	4.54	4.4	504
1725260400	4.48	0	0.00	4.48	4.48	4.48	0

Voyager Therapeutics

Sterling Metals

Retech Technology

Australian Silica Quartz (PK)

Encompass Compliance (CE)

Universal Biosensors

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관