-1x Pltr【SPLR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

-1x Pltr (SPLR)

27.835

0.525

(1.92%)

마감 20 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734543000	27.31	-0.63	-2.25	27.29	29.62	24.905	37404
1734456600	27.94	-0.5	-1.74	28.18	28.84	27.84	22889
1734370200	28.435	-0.08	-0.26	27.38	30.435	26.79	98429
1734111000	28.51	0.57	2.04	28.51	28.51	28.51	89
1734024600	27.94	-1.32	-4.51	28.39	29.255	27.52	48594
1733938200	29.26	0.96	3.37	28.33	30.325	28.28	44570
1733851800	28.305	-0.13	-0.46	27.88	28.915	27.415	485030
1733765400	28.435	1.07	3.89	25.86	28.89	24.895	414259
1733506200	27.37	-1.71	-5.88	27.58	27.985	27.31	29404
1733419800	29.08	-1	-3.31	29.68	32.534999	28.905	117983
1733333400	30.075	0.06	0.20	29.35	32.27	28.695	93064
1733247000	30.015	-1.6	-5.06	32.42	33.98	29.495	14683
1733160600	31.615	-0.02	-0.06	31.51	34.21	29	7025
1732901400	31.635	-0.37	-1.17	32.1	35.51	29.43	152144
1732815000	32.009999	-0.26	-0.79	31.45	33.465	29.73	5507
1732728600	32.265	-0.37	-1.13	32.02	32.595	29.09	132957
1732642200	32.634999	0.07	0.23	32.83	35.68	30.245	37195
1732555800	32.56	-1.19	-3.53	32.58	35.215	28.89	372042
1732296600	33.75	-0.09	-0.27	34.78	35.73	33.715	193946
1732210200	33.84	-1.07	-3.05	34.03	37.345	30.17	8741
1732123800	34.905	0.4	1.14	34.11	37.04	30.89	127
1732037400	34.51	0.35	1.02	35.28	38.88	34.15	64585
1731951000	34.16	1.23	3.74	31.81	35.83	31.595	53167
1731691800	32.93	-3.13	-8.68	35.25	38.24	32.869999	355108
1731605400	36.06	2.1	6.18	36.06	36.06	36.06	159
1731519000	33.96	-2.13	-5.89	35.67	38.68	30.945	368248
1731432600	36.085	1.92	5.62	36.085	36.085	36.085	94
1731346200	34.165	-2.23	-6.13	35.33	38.455	31.675	549074
1731087000	36.395	-2.16	-5.59	37.92	41.04	36.38	13380
1731000600	38.55	-1.32	-3.30	38.92	42.205	34.89	15355
1730914200	39.865	-2.18	-5.18	39.02	43.515	35.625	219680
1730827800	42.045	-11.81	-21.92	45.21	48.995	40.16	27785
1730741400	53.85	0.69	1.30	51.83	55.91	51.83	140
1730482200	53.16	-1.55	-2.83	54.03	58.37	49.415	6816
1730395800	54.71	4.36	8.66	54.4	57.59	47.975	17075
1730309400	50.35	0.26	0.52	50.68	50.68	50.28	19810
1730223000	50.09	0.08	0.16	50.09	50.09	50.09	0
1730136600	50.01	-0.28	-0.56	49.57	54.18	45.705	40
1729873800	50.29	-2.21	-4.20	51.7	55.495	46.99	6852
1729787400	52.495	-0.21	-0.40	52.495	52.495	52.495	1
1729701000	52.705	0.02	0.04	52.705	52.705	52.705	2
1729614600	52.685	-0.3	-0.57	51.65	58.16	48.665	394
1729528200	52.985	0.53	1.02	52.985	52.985	52.985	0
1729269000	52.45	-1.26	-2.35	52.45	52.45	52.45	1
1729182600	53.71	0.1	0.19	53.71	53.71	53.71	0
1729096200	53.61	1.24	2.36	53.61	53.61	53.61	0
1729009800	52.375	0.7	1.34	50.49	56.325	48.085	423
1728923400	51.68	0.1	0.20	50.29	55.77	46.345	1148
1728664200	51.575	0.16	0.31	50.84	51.72	50.84	21243
1728577800	51.415	-0.78	-1.49	51.86	53.395	50.375	34
1728491400	52.195	-2.72	-4.94	54.27	58.755	49.35	33738
1728405000	54.91	-2.09	-3.67	54.91	54.91	54.91	399
1728318600	57	0.74	1.32	57.09	62.055	51.84	401
1728059400	56.26	-2	-3.43	56.73	56.73	55.29	8500
1727973000	58.26	-1.59	-2.66	58.62	58.62	57.835	3500
1727886600	59.85	-1.43	-2.33	59.85	59.85	59.85	0
1727800200	61.275	1.79	3.00	59.3	64.05	53.65	1000
1727713800	59.49	-0.28	-0.47	60.02	60.02	59.44	1
1727454600	59.77	0.81	1.37	59.88	64.23	54.475	1660
1727368200	58.965	-1.61	-2.66	59.16	65.565	58.65	45518
1727281800	60.575	0.43	0.71	60	60.59	54.405	11114
1727195400	60.15	1.49	2.53	57.73	63.875	53.425	40319
1727109000	58.665	-2.5	-4.08	59.63	65.319999	55.06	1952
1726849800	61.16	1.39	2.32	61.61	66.325	55.985	5259
1726763400	59.775	-1.37	-2.24	59.775	59.775	59.775	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관