Sumitomo Electric Industries Ltd【SMO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Sumitomo Electric Industries Ltd (SMO)
Sumitomo Electric Industries Ltd (SMO) 과거

Sumitomo Electric Industries Ltd (SMO)

18.40

-0.500001

(-2.65%)

마감 27 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.399999	8.23528823529	17	19	16.6	53	18.13679245	DE
4	1	5.74712676708	17.399999	19	16.6	120	17.3288594	DE
12	3.999999	27.7777708333	14.4	19.899999	14.4	370	17.64720051	DE
26	4.699999	34.3065620438	13.7	19.899999	12.1	369	15.97156719	DE
52	6.299999	52.066107438	12.1	19.899999	12	330	15.29183136	DE
156	6.999999	61.4035	11.4	19.899999	9.65	328	14.49633559	DE
260	6.999999	61.4035	11.4	19.899999	9.65	328	14.49633559	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	18.2	-0.8	-4.21	18.8	18.8	18.2	80
1737667620	19	1	5.56	19	19	19	131
1737581220	18	1.4	8.43	18	18	18	1
1737494820	16.6	-0.4	-2.35	16.6	16.6	16.6	55
1737408420	17	0	0.00	17	17	17	0
1737149220	17	-0.2	-1.16	17	17	17	25
1737062820	17.2	0	0.00	17.2	17.2	17.2	0
1736976420	17.2	0.4	2.38	17.2	17.2	17.2	1
1736890020	16.8	-0.4	-2.33	16.8	16.8	16.8	120
1736803620	17.2	0	0.00	17.2	17.2	17.2	300
1736544420	17.2	0	0.00	17.2	17.2	17.2	0
1736458020	17.2	-0.3	-1.71	17.2	17.2	17.2	200
1736371620	17.5	0.1	0.57	17.5	17.5	17.5	3
1736285220	17.399999	0.3	1.75	17.1	17.399999	17	186
1736198820	17.1	0	0.00	17.1	17.1	17.1	0
1735939620	17.1	0	0.00	17.1	17.1	17.1	0
1735853220	17.1	0	0.00	17.1	17.1	17.1	0
1735594020	17.1	-0.1	-0.58	17.1	17.1	17.1	34
1735334820	17.2	0.4	2.38	17.399999	17.399999	17.2	382
1734989220	16.8	-0.6	-3.45	17	17.2	16.8	275
1734730020	17.399999	0.4	2.35	17.1	17.399999	17.1	111
1734643620	17	-0.5	-2.86	17	17	17	286
1734557220	17.5	0.3	1.74	17.5	17.5	17.5	125
1734470820	17.2	-0.7	-3.91	17.399999	17.399999	17	1423
1734384420	17.899999	-0.6	-3.24	18	18	17.899999	11
1734125220	18.5	0	0.00	18.5	18.5	18.5	0
1734038820	18.5	0	0.00	18.5	18.5	18.5	0
1733952420	18.5	0.6	3.35	18.2	18.6	18.2	509
1733866020	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1733779620	17.899999	-0.2	-1.10	18	18.399999	17.899999	137
1733520420	18.1	-1.4	-7.18	18.899999	18.899999	17.2	3501
1733434020	19.5	0.5	2.63	19.899999	19.899999	19.5	606
1733347620	19	-0.7	-3.55	19.3	19.3	19	357
1733261220	19.7	0.7	3.68	19.3	19.7	19.3	450
1733174820	19	0.6	3.26	18.899999	19	18.899999	107
1732915620	18.399999	0.6	3.37	18.399999	18.399999	18.399999	7
1732829220	17.8	0	0.00	17.8	17.8	17.8	25
1732742820	17.8	-0.7	-3.78	17.8	17.8	17.8	35
1732656420	18.5	-0.2	-1.07	18.6	18.6	18.5	926
1732570020	18.7	-0.2	-1.06	18.1	18.7	18.1	1137
1732310820	18.899999	1.7	9.88	18.7	18.899999	18.7	245
1732224420	17.2	0	0.00	17.2	17.2	17.2	0
1732138020	17.2	-0.3	-1.71	17.2	17.2	17.2	200
1732051620	17.5	0.5	2.94	17.5	17.5	17.5	200
1731965220	17	-0.2	-1.16	16.6	17	16.6	210
1731705960	17.2	-0.5	-2.82	17.5	17.6	17.2	132
1731619560	17.7	1.5	9.26	17.7	17.7	17.7	30
1731533160	16.2	-0.3	-1.82	16.8	16.8	16.2	300
1731446820	16.5	0.2	1.23	16.399999	16.5	16.399999	650
1731360420	16.3	0.4	2.52	16.3	16.399999	16.3	220
1731101160	15.9	0	0.00	15.9	15.9	15.9	0
1731014760	15.9	-0.6	-3.64	15.8	15.9	15.8	1084
1730928360	16.5	1.4	9.27	15.9	16.5	15.9	924
1730841960	15.1	0.7	4.86	15.1	15.1	15.1	35
1730755560	14.4	0.8	5.88	14.4	14.4	14.4	200
1730496360	13.6	0	0.00	13.6	13.6	13.6	0
1730409960	13.6	-0.1	-0.73	13.6	13.6	13.6	500
1730323560	13.7	0	0.00	13.7	13.7	13.7	0
1730237160	13.7	0	0.00	13.7	13.7	13.7	0
1730150760	13.7	0.1	0.74	13.8	13.8	13.4	1504

Sumitomo Electric Indust...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관