Surge Components Inc (PK)【SPRS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Surge Components Inc (PK) (SPRS)
Surge Components Inc (PK) (SPRS) 과거

Surge Components Inc (PK) (SPRS)

2.16

-0.04

( -1.82% )

업데이트: 23:52:44

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.065	-2.92134831461	2.225	2.25	2.1	1551	2.22740168	CS
4	-0.24	-10	2.4	2.4	2.07	5121	2.26178681	CS
12	-0.09	-4	2.25	2.4	2.07	4967	2.29749023	CS
26	-0.39	-15.2941176471	2.55	2.77	2	3679	2.32880614	CS
52	-0.46	-17.5572519084	2.62	3.12	1.52	3162	2.54401809	CS
156	-1.39	-39.1549295775	3.55	4.47	1.52	3706	3.08751412	CS
260	-0.57	-20.8791208791	2.73	4.5	1.1	3757	2.85908627	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264580	2.2	0	0.00	2.2	2.2	2.2	0
1733178180	2.2	-0.05	-2.22	2.2	2.2	2.2	1402
1732919340	2.25	0	0.00	2.25	2.25	2.25	0
1732746540	2.25	-0.06	-2.60	2.225	2.25	2.1	1700
1732659600	2.31	0	0.00	2.31	2.31	2.31	0
1732573200	2.31	0	0.00	2.31	2.31	2.31	0
1732314000	2.31	0.12	5.48	2.12	2.31	2.1	8277
1732228140	2.19	0	0.00	2.19	2.19	2.19	0
1732141740	2.19	0.09	4.29	2.07	2.19	2.07	2100
1732054800	2.1	-0.15	-6.67	2.19	2.19	2.1	4280
1731968640	2.25	0	0.00	2.25	2.36	2.25	4235
1731709260	2.25	-0.01	-0.44	2.25	2.292	2.25	571
1731622800	2.2599999	0	0.00	2.2599999	2.302	2.2599999	1300
1731536760	2.2599999	0.04	1.80	2.2599999	2.2599999	2.2599999	3759
1731450480	2.22	-0.02	-0.89	2.3325	2.37	2.22	5250
1731363600	2.24	-0.16	-6.67	2.32	2.32	2.24	12530
1731104400	2.4	0.1	4.35	2.4	2.4	2.35	3000
1731018000	2.3	0	0.00	2.3	2.3	2.3	0
1730931600	2.3	-0.09	-3.77	2.4	2.4	2.23	18167
1730845680	2.39	-0.01	-0.42	2.4	2.4	2.39	1200
1730759160	2.4	0	0.00	2.375	2.4	2.375	600
1730496180	2.4	0	0.00	2.4	2.4	2.4	0
1730409780	2.4	0	0.00	2.4	2.4	2.4	100
1730323500	2.4	0	0.00	2.4	2.4	2.4	1058
1730237280	2.4	0	0.00	2.4	2.4	2.4	0
1730150880	2.4	0.04	1.91	2.4	2.4	2.335	3871
1729891560	2.355	0	0.00	2.355	2.355	2.355	0
1729805160	2.355	-0.05	-1.88	2.4	2.4	2.34	838
1729718940	2.4	0	0.00	2.4	2.4	2.4	1300
1729632300	2.4	0	0.00	2.4	2.4	2.4	1000
1729545600	2.4	0	0.00	2.4	2.4	2.4	0
1729286400	2.4	0.03	1.27	2.4	2.4	2.4	804
1729200000	2.37	-0.03	-1.25	2.4	2.4	2.37	12587
1729113960	2.4	0	0.00	2.4	2.4	2.29	2449
1729027680	2.4	0.02	0.84	2.38	2.4	2.22	21691
1728940980	2.38	0	0.00	2.38	2.38	2.38	0
1728681780	2.38	0	0.00	2.38	2.38	2.38	0
1728595380	2.38	0	0.00	2.38	2.38	2.38	0
1728508980	2.38	0	0.00	2.38	2.38	2.38	0
1728422580	2.38	0.08	3.37	2.33	2.38	2.33	8300
1728336000	2.3025	0.18	8.56	2.3025	2.3025	2.3025	754
1728076800	2.121	0	0.00	2.121	2.121	2.121	0
1727990400	2.121	0	0.00	2.121	2.121	2.121	0
1727904000	2.121	-0.11	-4.89	2.31	2.3208	2.1	14606
1727817780	2.23	0	0.00	2.23	2.23	2.23	0
1727731380	2.23	-0.07	-3.04	2.23	2.23	2.23	1038
1727472600	2.3	0	0.00	2.3	2.3	2.3	0
1727386200	2.3	0	0.00	2.3	2.3	2.3	40
1727299200	2.3	0	0.00	2.3	2.32	2.3	13842
1727213340	2.3	0	0.00	2.3	2.3	2.3	0
1727126940	2.3	-0.01	-0.43	2.31	2.31	2.3	5000
1726867200	2.31	-0.01	-0.43	2.345	2.37	2.3	18710
1726780860	2.32	0	0.00	2.32	2.32	2.32	0
1726694460	2.32	0.04	1.75	2.2799999	2.32	2.2799999	1206
1726608120	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	0
1726521720	2.2799999	0	0.00	2.2799999	2.2799999	2.2799999	840
1726262940	2.2799999	0.06	2.70	2.2799999	2.2799999	2.2799999	300
1726176540	2.22	0.02	0.91	2.25	2.25	2.21	5088
1726089900	2.2	0	0.00	2.2	2.2	2.2	0
1726003500	2.2	-0.05	-2.22	2.2	2.2	2.2	1550
1725917160	2.25	0.16	7.40	2.25	2.29	2.25	5694
1725657840	2.095	0	0.00	2.095	2.095	2.095	0
1725571440	2.095	0.08	3.71	2.13	2.16	2.095	2000
1725485280	2.02	0	0.00	2.02	2.02	2.02	0

Surge Components (PK)

Mapletree Industrial (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관