Supreme Plc【SUP】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-12.5	-6.66666666667	187.5	190	174	117619	179.94699997	DE
4	7.5	4.4776119403	167.5	197.5	166	154933	183.43589219	DE
12	28.5	19.4539249147	146.5	197.5	139	166624	170.77918956	DE
26	-12.5	-6.66666666667	187.5	209	139	177951	171.1625581	DE
52	58.5	50.2145922747	116.5	209	87.5	186790	151.9071875	DE
156	-67.5	-27.8350515464	242.5	243.5	71	207642	130.17294349	DE
260	32	22.3776223776	143	244	71	221448	148.6064701	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	175	-0.5	-0.28	175.5	176	175	26827
1737048600	175.5	-1	-0.57	176.5	176.5	174	163807
1736962200	176.5	-6.5	-3.55	184.5	184.5	176.5	119758
1736875800	183	0.5	0.27	182.5	185	182.5	89436
1736789400	182.5	-2.5	-1.35	186.5	186.5	182.5	87463
1736530200	185	-2.5	-1.33	187.5	190	185	127630
1736443800	187.5	1.5	0.81	188	188	183.75	52561
1736357400	186	-8	-4.12	192.5	193	186	205486
1736271000	194	-1	-0.51	194.5	194.5	190.5	299939
1736184600	195	7	3.72	188	197.5	187	309093
1735925400	188	6	3.30	182	189	182	319990
1735839000	182	7	4.00	175	184.5	172.5	325231
1735666200	175	0	0.00	175	175	172.5	15884
1735579800	175	0	0.00	175	175	172	59638
1735320600	175	0	0.00	175	175	172.5	38119
1735061400	175	9	5.42	168	175	168	165533
1734975000	166	-3	-1.78	167	168	166	133007
1734715800	169	4	2.42	167.5	169	166	121293
1734629400	165	5	3.13	167.5	167.5	165	94208
1734543000	160	-7	-4.19	167.5	167.5	160	31904
1734456600	167	-1.5	-0.89	168.5	168.5	167	44511
1734370200	168.5	-0.5	-0.30	168.5	169	168	50340
1734111000	169	0.5	0.30	168.5	170	168.5	25307
1734024600	168.5	-0.5	-0.30	168.5	168.5	168	52561
1733938200	169	1.5	0.90	167.5	170	167.5	441640
1733851800	167.5	0.5	0.30	167.5	168	166	88347
1733765400	167	-2	-1.18	169	169	167	466065
1733506200	169	-2	-1.17	169	170.25	169	110167
1733419800	171	-1.5	-0.87	169	171	167.5	51258
1733333400	172.5	-1.5	-0.86	175	175.5	172.5	242304
1733247000	174	-2	-1.14	175	177	174	178132
1733160600	176	9	5.39	168.5	176	168	377715
1732901400	167	-1.5	-0.89	168.5	169.25	167	321567
1732815000	168.5	-5.5	-3.16	174	175	166.5	277759
1732728600	174	0	0.00	174	175	174	276471
1732642200	174	0	0.00	177.5	179	172.5	420255
1732555800	174	9	5.45	166.5	175	165	149858
1732296600	165	1	0.61	162.5	167.5	162.5	71175
1732210200	164	1	0.61	162.5	165	162.5	104620
1732123800	163	7.5	4.82	155.5	163	154	176995
1732037400	155.5	0.5	0.32	157.5	157.5	155.5	87443
1731951000	155	-2.5	-1.59	157.5	157.5	155	57436
1731691800	157.5	-3.5	-2.17	162.5	162.5	157.5	46152
1731605400	161	-1.5	-0.92	162.5	162.5	161	14245
1731519000	162.5	-0.5	-0.31	162.5	162.5	162.5	77898
1731432600	163	-7	-4.12	170	170	162.5	164281
1731346200	170	-5	-2.86	172.5	172.5	168.5	169633
1731087000	175	-6.5	-3.58	180	180	172.5	51082
1731000600	181.5	3.5	1.97	177.5	182.5	175	226820
1730914200	178	4	2.30	172.5	182.5	172.5	307034
1730827800	174	10	6.10	162.5	174.5	162.5	218955
1730741400	164	9	5.81	152.5	164	152.5	110584
1730482200	155	2	1.31	152.5	155	152.5	16534
1730395800	153	-4	-2.55	155.5	155.5	152.5	86874
1730309400	157	17	12.14	139	157	139	562222
1730223000	140	-1	-0.71	142	143	139	114995
1730136600	141	-3	-2.08	144.5	144.5	141	229035
1729873800	144	-2	-1.37	146.5	146.5	141.5	364785
1729787400	146	-5.5	-3.63	152.5	153.5	146	311945
1729701000	151.5	-1	-0.66	152.5	153	150.5	70466
1729614600	152.5	-2.5	-1.61	152.5	153.5	152	31149
1729528200	155	-0.5	-0.32	156.5	156.5	152.5	60413

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관