Sumitomo Chemical Company Limited【SMM】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Sumitomo Chemical Company Limited (SMM)
Sumitomo Chemical Company Limited (SMM) 과거

Sumitomo Chemical Company Limited (SMM)

2.26

-0.02

(-0.88%)

마감 02 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0599999	2.72726818182	2.2	2.2799999	2.2	646	2.22729861	DE
4	0.0799999	3.66972018349	2.18	2.2799999	2.08	1001	2.1890089	DE
12	0	0	2.2599999	2.2999999	2.04	1289	2.14012976	DE
26	-0.3000001	-11.7187539063	2.56	2.64	2.04	869	2.22792889	DE
52	0.3699999	19.5767142857	1.89	2.68	1.81	1802	2.21321947	DE
156	-0.3000001	-11.7187539063	2.56	2.8	1.81	1838	2.24266455	DE
260	-0.3000001	-11.7187539063	2.56	2.8	1.81	1838	2.24266455	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1740691620	2.2799999	0.04	1.79	2.2799999	2.2799999	2.2799999	1000
1740605220	2.24	0.04	1.82	2.24	2.24	2.24	3
1740518820	2.2	-0.04	-1.79	2.2	2.2	2.2	25
1740432420	2.24	0.04	1.82	2.24	2.24	2.24	200
1740173220	2.2	-0.02	-0.90	2.2	2.2	2.2	2000
1740086820	2.22	0	0.00	2.22	2.22	2.22	0
1740000420	2.22	0.02	0.91	2.22	2.22	2.22	2
1739914020	2.2	0.06	2.80	2.18	2.2	2.18	1843
1739827620	2.14	0	0.00	2.14	2.14	2.14	707
1739568420	2.14	0.06	2.88	2.12	2.14	2.12	2428
1739482020	2.08	0	0.00	2.08	2.08	2.08	0
1739395620	2.08	-0.1	-4.59	2.08	2.08	2.08	26
1739309220	2.18	0	0.00	2.18	2.18	2.18	1000
1739222820	2.18	0	0.00	2.18	2.18	2.18	0
1738963620	2.18	0	0.00	2.18	2.18	2.18	0
1738877220	2.18	-0.02	-0.91	2.18	2.18	2.18	1000
1738790820	2.2	0.16	7.84	2.18	2.24	2.18	2782
1738704420	2.04	0	0.00	2.04	2.04	2.04	0
1738618020	2.04	0	0.00	2.04	2.04	2.04	0
1738358820	2.04	0	0.00	2.04	2.04	2.04	0
1738272420	2.04	0	0.00	2.04	2.04	2.04	0
1738186020	2.04	0	0.00	2.04	2.04	2.04	0
1738099620	2.04	-0.06	-2.86	2.06	2.06	2.04	558
1738013220	2.1	0	0.00	2.1	2.1	2.1	0
1737754020	2.1	0	0.00	2.1	2.1	2.1	0
1737667620	2.1	0	0.00	2.1	2.1	2.1	0
1737581220	2.1	0	0.00	2.1	2.1	2.1	0
1737494820	2.1	0	0.00	2.1	2.1	2.1	0
1737408420	2.1	0.06	2.94	2.06	2.1	2.06	1500
1737149220	2.04	0	0.00	2.04	2.04	2.04	0
1737062820	2.04	0	0.00	2.04	2.04	2.04	40
1736976420	2.04	0	0.00	2.04	2.04	2.04	568
1736890020	2.04	0	0.00	2.04	2.04	2.04	0
1736803620	2.04	0	0.00	2.04	2.04	2.04	0
1736544420	2.04	-0.02	-0.97	2.08	2.08	2.04	416
1736458020	2.06	-0.04	-1.90	2.06	2.06	2.06	44
1736371620	2.1	0	0.00	2.1	2.1	2.1	0
1736285220	2.1	0	0.00	2.1	2.1	2.1	0
1736198820	2.1	-0.02	-0.94	2.1	2.1	2.1	250
1735939620	2.12	0	0.00	2.12	2.12	2.12	0
1735853220	2.12	-0.02	-0.93	2.12	2.12	2.12	88
1735594020	2.14	0	0.00	2.14	2.14	2.14	0
1735334820	2.14	0.04	1.90	2.14	2.14	2.14	230
1734989220	2.1	0.02	0.96	2.1	2.1	2.1	2458
1734730020	2.08	0	0.00	2.08	2.08	2.08	0
1734643620	2.08	0	0.00	2.08	2.08	2.08	0
1734557220	2.08	-0.02	-0.95	2.08	2.1	2.08	10162
1734470820	2.1	-0.1	-4.55	2.1	2.1	2.1	4782
1734384420	2.2	0	0.00	2.2	2.2	2.2	0
1734125220	2.2	0	0.00	2.2	2.2	2.2	374
1734038820	2.2	0.02	0.92	2.2	2.2	2.2	1328
1733952420	2.18	-0.08	-3.54	2.18	2.18	2.18	38
1733866020	2.2599999	-0.02	-0.88	2.2599999	2.2599999	2.2599999	3
1733779620	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1733520420	2.2799999	-0.02	-0.87	2.2599999	2.2999999	2.2599999	2828
1733434020	2.2999999	-0.08	-3.36	2.2999999	2.2999999	2.2999999	300
1733347620	2.38	0	0.00	2.38	2.38	2.38	0
1733261220	2.38	0	0.00	2.38	2.38	2.38	0
1733174820	2.38	0.04	1.71	2.38	2.38	2.38	350

Sumitomo Chemical

Torex Gold Resources

Treasury Wine Estates

Forte Biosciences

Australia And New Zealan...

1 800 Flowers Com A Dl 01

Australia And New Zealan...

Home Consortium

Biokraft International AB

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관