Sydbank AS【TM2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sydbank AS (TM2)

51.00

-1.00

(-1.92%)

마감 01 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.35	0.691016781836	50.65	52.85	49.78	111	50.59230769	DE
4	-0.25	-0.487804878049	51.25	52.85	47.52	174	50.96715365	DE
12	4.42	9.48905109489	46.58	52.85	45.98	196	48.75576227	DE
26	1.68	3.40632603406	49.32	52.85	41.979999	166	47.22717103	DE
52	2.68	5.54635761589	48.32	52.85	41.979999	179	47.89245647	DE
156	2.68	5.54635761589	48.32	52.85	41.979999	179	47.89245647	DE
260	2.68	5.54635761589	48.32	52.85	41.979999	179	47.89245647	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738272420	51.5	0	0.00	51.5	51.5	51.5	0
1738186020	51.5	0.8	1.58	51.5	51.5	51.5	10
1738099620	50.7	0.25	0.50	50.8	50.8	50.7	190
1738013220	50.45	-0.35	-0.69	49.78	50.45	49.78	228
1737754020	50.8	0.1	0.20	50.65	50.8	50.5	14
1737667620	50.7	-0.7	-1.36	50.35	50.7	50.35	71
1737581220	51.4	0	0.00	51.4	51.4	51.4	0
1737494820	51.4	0	0.00	51.4	51.4	51.4	0
1737408420	51.4	0.85	1.68	51.35	51.4	51.3	1560
1737149220	50.55	-0.2	-0.39	50.55	50.55	50.55	1
1737062820	50.75	0.35	0.69	51.15	51.15	50.75	21
1736976420	50.4	0	0.00	50.8	50.8	50.4	2
1736890020	50.4	0.2	0.40	50.55	50.55	50.4	190
1736803620	50.2	2.68	5.64	50.2	50.2	50.2	2
1736544420	47.52	0	0.00	47.52	47.52	47.52	0
1736458020	47.52	-2.24	-4.50	49.66	49.66	47.52	86
1736371620	49.76	-2.69	-5.13	50.5	50.5	49.52	230
1736285220	52.45	0.35	0.67	52.2	52.45	52.2	8
1736198820	52.1	0.5	0.97	51.8	52.15	51.8	164
1735939620	51.6	0.55	1.08	51.25	51.6	51.25	2
1735853220	51.05	0.2	0.39	51.3	51.3	50.9	208
1735594020	50.85	-0.15	-0.29	51.25	51.25	50.8	50
1735334820	51	1.28	2.57	50.4	51.05	50.4	103
1734989220	49.72	1.88	3.93	49.72	49.72	49.72	10
1734730020	47.84	0.78	1.66	47.04	47.84	46.1	1632
1734643620	47.06	-3.99	-7.82	51.3	51.3	47.06	479
1734557220	51.05	0.45	0.89	51.05	51.05	51.05	1
1734470820	50.6	-0.45	-0.88	50.7	50.7	50.6	33
1734384420	51.05	0.1	0.20	51.2	51.2	51.05	58
1734125220	50.95	0.05	0.10	50.9	50.95	50.65	246
1734038820	50.9	0.6	1.19	50.85	51.05	50.85	62
1733952420	50.3	0.5	1.00	50.3	50.3	50.3	70
1733866020	49.8	1.06	2.17	49.8	49.8	49.8	15
1733779620	48.74	0.78	1.63	47.68	48.74	47.68	15
1733520420	47.96	-0.32	-0.66	47.96	47.96	47.96	200
1733434020	48.28	0.92	1.94	48.28	48.28	48.28	83
1733347620	47.36	-0.06	-0.13	47.36	47.36	47.36	7
1733261220	47.42	0.32	0.68	47.42	47.42	47.42	3
1733174820	47.1	-0.02	-0.04	46.86	47.1	46.86	322
1732915620	47.12	-0.46	-0.97	47.44	47.44	46.98	38
1732829220	47.58	1.16	2.50	47.12	47.58	47.12	4
1732742820	46.42	-0.3	-0.64	46.42	46.42	46.42	2
1732656420	46.72	-0.36	-0.76	46.8	46.8	46.72	9
1732570020	47.08	-1.02	-2.12	47.34	47.78	46.96	186
1732310820	48.1	-0.02	-0.04	48.1	48.1	48.1	57
1732224420	48.12	0.6	1.26	47.68	48.12	47.68	24
1732138020	47.52	0.24	0.51	47.58	47.98	47.52	423
1732051620	47.28	-0.56	-1.17	47.98	47.98	47.02	170
1731965220	47.84	0.28	0.59	48.04	48.1	47.6	1911
1731705960	47.56	0.22	0.46	47.4	47.56	47.4	7
1731619560	47.34	0.3	0.64	47.04	47.34	47.02	64
1731533160	47.04	0.42	0.90	47.04	47.04	47.04	2
1731446820	46.62	-0.46	-0.98	46.98	46.98	46.62	119
1731360420	47.08	1.1	2.39	46.62	47.08	46.62	111
1731101220	45.98	-0.82	-1.75	46.58	46.58	45.98	500
1731014760	46.8	0.8	1.74	46.12	46.8	46.12	19
1730928360	46	0.12	0.26	46.32	46.32	45.8	26
1730841960	45.88	0.8	1.77	45.22	45.96	45.22	360
1730755560	45.08	0.7	1.58	45.08	45.08	45.08	200
1730496360	44.38	0.76	1.74	43.68	44.38	43.68	7
1730409960	43.62	1.64	3.91	42.06	43.62	42.06	203

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관