SM Energy Co【SJL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SM Energy Co (SJL)

43.20

0.40

( 0.93% )

업데이트: 19:27:17

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-1.3698630137	43.8	43.8	42.6	188	42.81628316	DE
4	5.2	13.6842105263	38	43.8	37.6	286	42.18855325	DE
12	7	19.3370165746	36.2	43.8	35.2	205	40.44714904	DE
26	-3.2	-6.89655172414	46.4	46.6	35.2	178	41.22760853	DE
52	8.48	24.4239631336	34.72	49.2	31.61	233	40.75129947	DE
156	4.13	10.5707704121	39.07	49.2	31.61	225	40.15412684	DE
260	4.13	10.5707704121	39.07	49.2	31.61	225	40.15412684	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	42.6	0	0.00	42.6	42.6	42.6	0
1732829220	42.6	0	0.00	42.6	42.6	42.6	0
1732742820	42.6	-0.2	-0.47	43	43	42.6	352
1732656420	42.799999	-0.4	-0.93	42.799999	42.799999	42.799999	14
1732570020	43.2	-0.4	-0.92	43.8	43.8	43.2	199
1732310820	43.6	0	0.00	43.6	43.6	43.6	0
1732224420	43.6	1.4	3.32	42.6	43.6	42.6	1328
1732138020	42.2	0	0.00	42.2	42.2	42.2	0
1732051620	42.2	0	0.00	42.2	42.2	42.2	0
1731965220	42.2	1.2	2.93	41.6	42.6	41.6	130
1731705960	41	0	0.00	42.2	42.2	41	200
1731619620	41	0	0.00	41	41	41	0
1731533220	41	0	0.00	41	41	41	0
1731446820	41	1.6	4.06	42.2	42.2	41	89
1731360420	39.4	0	0.00	39.4	39.4	39.4	0
1731101220	39.4	-1.8	-4.37	39.4	39.4	39.4	250
1731014760	41.2	0	0.00	41.2	41.2	41.2	0
1730928360	41.2	3.6	9.57	39.2	41.2	38.799999	407
1730841960	37.6	-0.4	-1.05	38	38	37.6	126
1730755560	38	-0.6	-1.55	38	38	38	50
1730496360	38.6	0	0.00	38.6	38.6	38.6	0
1730409960	38.6	0	0.00	38.6	38.6	38.6	0
1730323560	38.6	0	0.00	38.6	38.6	38.6	0
1730237160	38.6	0	0.00	38.6	38.6	38.6	387
1730150760	38.6	-1.4	-3.50	41.2	41.2	38.6	107
1729888020	40	0.4	1.01	40	40	40	600
1729801560	39.6	0	0.00	39.6	39.6	39.6	0
1729715160	39.6	0	0.00	39.6	39.6	39.6	0
1729628760	39.6	1.2	3.13	39.6	39.6	39.6	10
1729542360	38.4	0	0.00	38.4	38.4	38.4	0
1729283160	38.4	0	0.00	38.4	38.4	38.4	0
1729196760	38.4	0	0.00	38.4	38.4	38.4	0
1729110360	38.4	-1.6	-4.00	38.4	38.4	38.4	20
1729023960	40	-1.2	-2.91	40	40	39.799999	346
1728937560	41.2	0	0.00	41.2	41.2	41.2	0
1728678360	41.2	0.4	0.98	41.2	41.2	41.2	20
1728591960	40.799999	0	0.00	40.799999	40.799999	40.799999	0
1728505560	40.799999	1	2.51	40.799999	40.799999	40.799999	99
1728419160	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1728332760	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1728073560	39.799999	3	8.15	39.799999	39.799999	39.799999	15
1727987220	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1727900820	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1727814420	36.799999	1.6	4.55	35.6	36.799999	35.6	120
1727727960	35.2	0	0.00	35.2	35.2	35.2	0
1727468760	35.2	0	0.00	35.2	35.2	35.2	0
1727382360	35.2	-2.8	-7.37	36.4	36.799999	35.2	419
1727295960	38	0	0.00	38	38	38	0
1727209560	38	0.6	1.60	38	38	38	108
1727123160	37.4	-0.2	-0.53	37.4	37.4	37.4	2
1726863960	37.6	0	0.00	37.6	37.6	37.6	0
1726777560	37.6	1	2.73	37.6	37.6	37.6	108
1726691220	36.6	1.2	3.39	36.6	36.6	36.6	199
1726604760	35.4	0.2	0.57	35.4	35.4	35.4	25
1726518360	35.2	0	0.00	35.2	35.2	35.2	0
1726259160	35.2	0	0.00	35.2	35.2	35.2	0
1726172760	35.2	-2.6	-6.88	36.2	36.2	35.2	5
1726086360	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725999960	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725913560	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725654360	37.799999	0	0.00	37.799999	37.799999	37.799999	0
1725567960	37.799999	-0.4	-1.05	37.799999	37.799999	37.799999	6
1725481560	38.2	-1.4	-3.54	38.2	38.2	38.2	25
1725395160	39.6	-2.8	-6.60	39.6	39.6	39.6	25
1725308760	42.4	0	0.00	42.4	42.4	42.4	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관