Salesforce Inc【SSFO34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Salesforce Inc (SSFO34)

84.32

-1.98

(-2.29%)

마감 17 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.7	-1.97628458498	86.02	87.09	82.98	48241	85.78312492	DR
4	-3.96	-4.48572723154	88.28	97.7	82.98	23256	88.28802966	DR
12	-4.81	-5.39661169079	89.13	108.4	82.98	15321	91.47191732	DR
26	21.12	33.417721519	63.2	108.4	61.45	13919	81.60053955	DR
52	19.34	29.7630040012	64.98	108.4	51.66	17820	70.86385638	DR
156	35.1	71.3124746038	49.22	108.4	29.81	26731	48.68606412	DR
260	-328.79	-79.5889714604	413.11	765.7	29.81	28885	59.51195054	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568600	84.32	-1.98	-2.29	86.19	86.19	83.9	14479
1739482140	86.3	1.37	1.61	85.91	86.32	84.96	536
1739395740	84.93	0	0.00	84.48	85.24	82.98	3420
1739309400	84.93	-0.89	-1.04	85.6	85.6	84.1	6758
1739222940	85.82	0.06	0.07	86.07	87.09	85.82	228935
1738963800	85.76	-0.47	-0.55	86.02	87.03	85.03	1554
1738877340	86.23	-4.76	-5.23	90.63	90.68	86.23	11893
1738790940	90.99	1.08	1.20	90.81	91.54	89.53	38562
1738704600	89.91	0.13	0.14	92.78	92.78	88.9	2014
1738618200	89.78	-0.67	-0.74	90	90.01	89.06	3043
1738358940	90.45	-1.16	-1.27	92.79	92.79	90.16	6116
1738272540	91.61	-3.4	-3.58	93	93	91.04	3516
1738186200	95.01	-0.81	-0.85	93.9	96.17	93.63	721
1738099740	95.82	2.54	2.72	93.28	97.7	93.28	34746
1738013340	93.28	3.94	4.41	88.66	94.58	88.11	12086
1737754200	89.34	-3.15	-3.41	90.22	90.22	88.87	35239
1737667740	92.49	-0.3	-0.32	90.15	92.49	88.92	1151
1737581400	92.79	0	0.00	92.79	92.79	92.79	0
1737495000	92.79	2.75	3.05	94.99	94.99	88.62	11899
1737408600	90.04	0.07	0.08	90.48	95	88.64	38320
1737149400	89.97	2.57	2.94	88.28	90.56	88.28	1348
1737062940	87.4	-1.28	-1.44	88.25	89.63	87.4	19004
1736976540	88.68	0	0.00	89.88	90.65	87.74	368
1736890140	88.68	0.61	0.69	89.28	90.31	88.39	360
1736803740	88.07	-0.25	-0.28	86.58	88.71	86.58	26932
1736544540	88.32	-5.68	-6.04	90	90	87.8	4004
1736458140	94	3.19	3.51	91.48	94	89.45	147
1736371740	90.81	-0.19	-0.21	90.96	90.96	89.97	11771
1736285400	91	-0.17	-0.19	91.11	91.63	89.08	6638
1736198940	91.17	-3.12	-3.31	91.85	93.2	90.8	4286
1735939740	94.29	1.83	1.98	92.31	94.29	92.2	5896
1735853400	92.46	-1.87	-1.98	94.33	95.69	91.83	1656
1735594200	94.33	-0.75	-0.79	92.77	94.88	92.77	916
1735334940	95.08	-2.22	-2.28	98.28	98.28	94.52	3668
1735248540	97.3	0	0.00	96	97.3	95.68	1305
1734989340	97.3	0	0.00	97.3	97.3	94.65	10398
1734730200	97.3	3.8	4.06	92.7	97.3	91.41	29157
1734643800	93.5	-1.74	-1.83	96.87	97.05	93.5	9296
1734557400	95.24	-4.01	-4.04	99.25	99.76	95.24	28523
1734470940	99.25	0.53	0.54	98.65	108.4	95	17161
1734384540	98.72	2.1	2.17	96.62	100	91.2	1412
1734125340	96.62	-0.98	-1.00	100.37	100.37	96.62	4346
1734039000	97.6	2.05	2.15	99.78	99.78	94.05	7092
1733952540	95.55	0.06	0.06	95.89	98.82	95.55	3429
1733866140	95.49	-3.51	-3.55	96.4	97.47	95.3	8684
1733779740	99	-0.77	-0.77	99.77	99.77	96.52	5264
1733520600	99.77	1.35	1.37	98.46	100.86	98.41	26176
1733434200	98.42	-2.79	-2.76	100.38	100.38	96.5	18740
1733347800	101.21	9.45	10.30	102.5	102.5	97.62	64946
1733261340	91.76	0.77	0.85	90.28	91.76	89.97	15941
1733174940	90.99	0.72	0.80	90.99	92.16	90.72	13820
1732915740	90.27	-0.22	-0.24	90.49	91.98	89.55	17764
1732829400	90.49	1.43	1.61	90	90.49	88.95	1752
1732743000	89.06	-1.6	-1.76	90	90	87.47	2873
1732656600	90.66	1	1.12	87.86	90.67	87.8	1216
1732570140	89.66	-0.33	-0.37	90.47	91.46	89.25	8505
1732310940	89.99	0.68	0.76	89.13	90.27	88.8	17341
1732224600	89.31	4.51	5.32	86.91	90.49	86.88	13681
1732051800	84.8	0.86	1.02	84.4	85.29	83.4	3547
1731965340	83.94	-3.41	-3.90	86.3	86.3	83.61	21509

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관