Sabio Holdings Inc【SBIO】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.01	-1.96078431373	0.51	0.54	0.41	74898	0.4392015	CS
4	-0.2	-28.5714285714	0.7	0.75	0.41	35327	0.52810918	CS
12	-0.02	-3.84615384615	0.52	0.77	0.41	50673	0.58569828	CS
26	-0.05	-9.09090909091	0.55	0.77	0.41	44027	0.54832657	CS
52	0.19	61.2903225806	0.31	0.77	0.22	36990	0.46047668	CS
156	-0.83	-62.4060150376	1.33	1.4	0.22	21463	0.54105595	CS
260	-1.25	-71.4285714286	1.75	1.85	0.22	20896	0.60092156	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744407600	0.5	0.02	4.17	0.5	0.5	0.5	500
1744321200	0.48	-0.02	-4.00	0.54	0.54	0.46	12009
1744234800	0.5	0.065	14.94	0.425	0.5	0.425	12407
1744148400	0.435	0.0250001	6.10	0.44	0.465	0.425	184600
1744062000	0.4099999	-0.06	-12.77	0.46	0.47	0.4099999	92750
1743802800	0.47	-0.08	-14.55	0.51	0.52	0.47	72723
1743716400	0.55	-0.01	-1.79	0.5699999	0.5699999	0.55	30750
1743630000	0.56	-0.01	-1.75	0.5699999	0.5699999	0.56	2500
1743543600	0.5699999	-0.02	-3.39	0.5699999	0.5699999	0.5699999	2000
1743457200	0.59	0	0.00	0.58	0.6	0.54	40649
1743198000	0.59	-0.02	-3.28	0.6	0.6	0.58	4000
1743111600	0.61	0.01	1.67	0.58	0.61	0.56	10250
1743025200	0.6	0	0.00	0.61	0.61	0.56	11011
1742938800	0.6	0	0.00	0.62	0.62	0.6	4758
1742852400	0.6	-0.02	-3.23	0.64	0.64	0.6	33000
1742593200	0.62	-0.01	-1.59	0.63	0.63	0.62	16000
1742506800	0.63	-0.02	-3.08	0.65	0.66	0.62	22500
1742420400	0.65	-0.02	-2.99	0.7	0.7	0.65	17750
1742334000	0.67	0	0.00	0.75	0.75	0.67	55887
1742247600	0.67	0	0.00	0.7	0.7	0.67	14000
1741988400	0.67	-0.01	-1.47	0.7	0.7	0.64	67001
1741902000	0.68	0.01	1.49	0.7	0.7	0.68	2000
1741815600	0.67	0.03	4.69	0.68	0.72	0.67	36500
1741729200	0.64	-0.04	-5.88	0.68	0.68	0.64	20500
1741642800	0.68	0.02	3.03	0.65	0.68	0.64	55600
1741387200	0.66	0	0.00	0.66	0.66	0.64	20900
1741300800	0.66	-0.04	-5.71	0.7	0.7	0.65	21500
1741214400	0.7	0.06	9.37	0.64	0.7	0.64	28200
1741128000	0.64	-0.04	-5.88	0.63	0.64	0.6	107466
1741041600	0.68	-0.08	-10.53	0.74	0.74	0.67	33500
1740782400	0.76	0.02	2.70	0.74	0.77	0.73	36500
1740696000	0.74	0.06	8.82	0.73	0.76	0.73	53750
1740609600	0.68	-0.05	-6.85	0.73	0.73	0.63	31750
1740523200	0.73	0.07	10.61	0.71	0.73	0.68	45660
1740436800	0.66	-0.02	-2.94	0.68	0.73	0.63	115856
1740177600	0.68	-0.01	-1.45	0.71	0.71	0.68	16700
1740091200	0.6899999	0.0699999	11.29	0.68	0.7	0.65	50249
1740004800	0.62	-0.07	-10.14	0.7	0.72	0.6	142921
1739918400	0.6899999	0.0899999	15.00	0.65	0.72	0.63	308138
1739572800	0.6	0.0300001	5.26	0.58	0.6	0.58	39000
1739486400	0.5699999	0.0099999	1.79	0.59	0.59	0.5699999	108000
1739400000	0.56	-0.01	-1.75	0.58	0.59	0.54	69836
1739313600	0.5699999	0.0399999	7.55	0.53	0.6	0.53	270062
1739227200	0.53	0.01	1.92	0.53	0.53	0.52	25310
1738968000	0.52	0.03	6.12	0.5	0.52	0.5	11500
1738881600	0.49	-0.01	-2.00	0.5	0.5	0.49	46000
1738795200	0.5	-0.01	-1.96	0.52	0.52	0.49	94000
1738708800	0.51	0.01	2.00	0.5	0.51	0.495	128500
1738622400	0.5	0	0.00	0.49	0.5	0.48	20000
1738363200	0.5	0	0.00	0.5	0.5	0.495	20011
1738276800	0.5	0.01	2.04	0.5	0.5	0.49	40946
1738190400	0.49	-0.01	-2.00	0.48	0.5	0.48	6700
1738104000	0.5	0.005	1.01	0.495	0.5	0.495	25050
1738017600	0.495	-0.015	-2.94	0.5	0.5	0.48	10001
1737758400	0.51	-0.01	-1.92	0.52	0.52	0.51	11001
1737672000	0.52	0.02	4.00	0.5	0.52	0.485	79030
1737585600	0.5	0	0.00	0.5	0.5	0.5	17500
1737499200	0.5	0	0.00	0.5	0.5	0.49	23735
1737412800	0.5	-0.01	-1.96	0.53	0.53	0.5	101690
1737153600	0.51	-0.01	-1.92	0.52	0.52	0.5	7628
1737067200	0.52	0	0.00	0.52	0.52	0.52	5000
1736980800	0.52	0	0.00	0.52	0.52	0.5	105525
1736894400	0.52	0.01	1.96	0.53	0.53	0.5	38000
1736808000	0.51	0.01	2.00	0.55	0.55	0.51	36125

DJ US Personal Goods Tot...

HRnetGroup (PK)

Region Wallonne 1.657% u...

Wt Physwis Gold

PIMCO Emrging Mrkts Adv ...

Nippon Telegraph and Tel...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관