SLM Corp【SM1】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

SLM Corp (SM1)

26.20

0.20

( 0.77% )

업데이트: 17:30:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	26.2	26.4	25.8	77	26.07687296	DE
4	6.2	31	20	26.4	20	185	21.5640118	DE
12	7.7	41.6216216216	18.5	26.4	18.5	830	20.16651838	DE
26	6.7	34.358974359	19.5	26.4	18	679	20.17017566	DE
52	10.5	66.8789808917	15.7	26.4	15.7	820	19.80851488	DE
156	12.6	92.6470588235	13.6	26.4	12.3	758	19.78032563	DE
260	12.6	92.6470588235	13.6	26.4	12.3	758	19.78032563	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	25.8	-0.6	-2.27	25.8	25.8	25.8	100
1732829220	26.4	0	0.00	26.4	26.4	26.4	0
1732742820	26.4	0.2	0.76	26.4	26.4	26.4	11
1732656420	26.2	0	0.00	26.2	26.2	26.2	100
1732570020	26.2	3.6	15.93	26.2	26.2	26.2	96
1732310820	22.6	0	0.00	22.6	22.6	22.6	0
1732224420	22.6	0	0.00	22.6	22.6	22.6	0
1732138020	22.6	-0.4	-1.74	22.6	22.6	22.6	70
1732051620	23	0.4	1.77	23	23	23	221
1731965220	22.6	0	0.00	22.6	22.6	22.6	0
1731706020	22.6	0	0.00	22.6	22.6	22.6	0
1731619620	22.6	0	0.00	22.6	22.6	22.6	0
1731533220	22.6	0	0.00	22.6	22.6	22.6	0
1731446820	22.6	0	0.00	22.6	22.6	22.6	25
1731360420	22.6	0.6	2.73	22.6	22.6	22.6	50
1731101160	22	0	0.00	22	22	22	0
1731014760	22	-0.6	-2.65	22	22	22	65
1730928360	22.6	2.6	13.00	22.6	22.6	22.6	56
1730841960	20	0	0.00	20	20	20	1240
1730755560	20	0	0.00	20	20	20	0
1730496360	20	-0.6	-2.91	20.399999	20.399999	20	2141
1730409960	20.6	0	0.00	20.6	20.6	20.6	38
1730323560	20.6	0	0.00	20.6	20.6	20.6	0
1730237160	20.6	0	0.00	20.6	20.6	20.6	0
1730150760	20.6	-0.6	-2.83	20.6	20.6	20.6	65
1729887960	21.2	0	0.00	21.2	21.2	21.2	0
1729801560	21.2	0	0.00	21.2	21.2	21.2	0
1729715160	21.2	0	0.00	21.2	21.2	21.2	0
1729628760	21.2	0	0.00	21.2	21.2	21.2	0
1729542360	21.2	-0.6	-2.75	21.399999	21.399999	21.2	177
1729283160	21.8	0	0.00	21.8	21.8	21.8	0
1729196760	21.8	0.2	0.93	21.8	21.8	21.8	21
1729110360	21.6	0.2	0.93	21.6	21.6	21.6	87
1729024020	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1728937620	21.399999	0.4	1.90	21.399999	21.399999	21.399999	13
1728678360	21	0	0.00	21	21	21	0
1728591960	21	0.8	3.96	21	21	21	1
1728505560	20.2	0	0.00	20.2	20.2	20.2	0
1728419160	20.2	0	0.00	20.2	20.2	20.2	0
1728332760	20.2	0	0.00	20.2	20.2	20.2	0
1728073560	20.2	0.2	1.00	20.2	20.2	20.2	12
1727987220	20	0.1	0.50	20	20	20	1180
1727900820	19.899999	-0.1	-0.50	19.6	20	19.6	1671
1727814420	20	-0.2	-0.99	20.6	20.6	19.899999	8701
1727727960	20.2	0	0.00	20.2	20.2	20.2	0
1727468760	20.2	0.8	4.12	20	20.2	20	3769
1727382360	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1727295960	19.399999	-0.6	-3.00	19.399999	19.399999	19.399999	136
1727209560	20	0	0.00	20	20	20	0
1727123160	20	0	0.00	20	20	20	22
1726863960	20	0	0.00	20	20	20	0
1726777560	20	0.5	2.56	19.8	20	19.8	3870
1726691220	19.5	1	5.41	19.5	19.5	19.5	37
1726604760	18.5	0	0.00	18.5	18.5	18.5	0
1726518360	18.5	0	0.00	18.5	18.5	18.5	0
1726259160	18.5	0	0.00	18.5	18.5	18.5	0
1726172760	18.5	0	0.00	18.5	18.5	18.5	0
1726086360	18.5	0	0.00	18.5	18.5	18.5	0
1725999960	18.5	-1.2	-6.09	18.5	18.5	18.5	89
1725865200	19.7	0	0.00	19.7	19.7	19.7	0
1725606000	19.7	0	0.00	19.7	19.7	19.7	0
1725519600	19.7	0	0.00	19.7	19.7	19.7	0
1725433200	19.7	0	0.00	19.7	19.7	19.7	0
1725346800	19.7	0	0.00	19.7	19.7	19.7	0
1725260400	19.7	0	0.00	19.7	19.7	19.7	0

Asian Development Bank

Ausnet Services Holdings...

Hydration Pharmaceutical...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관