SciDev Ltd【SDV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SciDev Ltd (SDV)

0.42

-0.02

(-4.55%)

마감 12 3월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-6.66666666667	0.45	0.45	0.405	313850	0.42987036	DE
4	-0.11	-20.7547169811	0.53	0.54	0.405	243358	0.47670788	DE
12	-0.185	-30.5785123967	0.605	0.605	0.405	220429	0.50308271	DE
26	-0.065	-13.4020618557	0.485	0.66	0.405	271226	0.5471841	DE
52	0.195	86.6666666667	0.225	0.66	0.22	252555	0.47698245	DE
156	0	0	0.42	0.66	0.165	210697	0.37514688	DE
260	-0.1	-19.2307692308	0.52	1.07	0.165	247371	0.53526387	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741583700	0.44	0.01	2.33	0.44	0.44	0.43	12359
1741324500	0.43	-0.005	-1.15	0.43	0.43	0.42	226797
1741238100	0.435	-0.005	-1.14	0.425	0.4375	0.42	353152
1741151700	0.44	0.015	3.53	0.43	0.44	0.43	198487
1741065300	0.425	0	0.00	0.42	0.43	0.42	450078
1740978900	0.425	-0.025	-5.56	0.45	0.45	0.425	340737
1740719700	0.45	-0.005	-1.10	0.45	0.455	0.445	189175
1740633300	0.455	0	0.00	0.44	0.46	0.435	230797
1740546900	0.455	-0.02	-4.21	0.46	0.46	0.44	564175
1740460500	0.475	0.005	1.06	0.4675	0.475	0.465	45899
1740374100	0.47	-0.02	-4.08	0.485	0.485	0.465	110158
1740114900	0.49	0.005	1.03	0.48	0.49	0.48	21844
1740028500	0.485	-0.025	-4.90	0.51	0.51	0.485	219223
1739942100	0.51	-0.01	-1.92	0.525	0.525	0.51	48279
1739855700	0.52	-0.005	-0.95	0.525	0.525	0.52	15448
1739769300	0.525	0.015	2.94	0.52	0.535	0.52	317606
1739510100	0.51	-0.015	-2.86	0.515	0.53	0.51	115488
1739423700	0.525	-0.005	-0.94	0.54	0.54	0.51	87214
1739337300	0.53	0.005	0.95	0.525	0.53	0.525	1033710
1739250900	0.525	0.005	0.96	0.535	0.535	0.52	164010
1739164500	0.52	0	0.00	0.53	0.535	0.52	134876
1738905300	0.52	0.045	9.47	0.48	0.545	0.4775	1422468
1738818900	0.475	0.01	2.15	0.475	0.485	0.475	110589
1738732500	0.465	0.005	1.09	0.465	0.475	0.46	83714
1738646100	0.46	0	0.00	0.46	0.46	0.46	161886
1738559700	0.46	0	0.00	0.48	0.48	0.46	111968
1738300500	0.46	0.015	3.37	0.445	0.46	0.445	152570
1738214100	0.445	-0.05	-10.10	0.48	0.48	0.42	832334
1738127700	0.495	-0.015	-2.94	0.51	0.51	0.48	97929
1738041300	0.51	0.025	5.15	0.485	0.515	0.485	69692
1737695700	0.485	0.005	1.04	0.49	0.5	0.48	127183
1737609300	0.48	-0.005	-1.03	0.48	0.4875	0.48	163603
1737522900	0.485	-0.01	-2.02	0.495	0.495	0.48	64818
1737436500	0.495	-0.015	-2.94	0.51	0.51	0.485	270593
1737350100	0.51	-0.01	-1.92	0.525	0.525	0.5	195620
1737090900	0.52	-0.005	-0.95	0.52	0.53	0.52	95754
1737004500	0.525	-0.005	-0.94	0.54	0.54	0.52	629327
1736918100	0.53	0.01	1.92	0.53	0.53	0.53	13437
1736831700	0.52	-0.01	-1.89	0.53	0.535	0.52	228765
1736745300	0.53	-0.03	-5.36	0.56	0.56	0.53	204374
1736486100	0.56	-0.01	-1.75	0.575	0.575	0.56	154481
1736399700	0.5699999	0.0299999	5.56	0.55	0.575	0.55	107283
1736313300	0.54	-0.005	-0.92	0.545	0.55	0.54	137499
1736226900	0.545	-0.005	-0.91	0.545	0.56	0.545	147883
1736140500	0.55	-0.01	-1.79	0.55	0.56	0.545	71655
1735881300	0.56	-0.005	-0.88	0.56	0.56	0.56	80866
1735794900	0.5649999	-0.015	-2.59	0.575	0.575	0.56	183682
1735617660	0.58	0.0150001	2.65	0.5699999	0.58	0.5699999	33606
1735535700	0.5649999	0	0.00	0.5699999	0.58	0.5649999	142868
1735276500	0.5649999	-0.003	-0.53	0.5699999	0.5699999	0.5649999	15729
1735014060	0.5679999	0.003	0.53	0.5699999	0.5699999	0.5649999	671810
1734930900	0.5649999	0	0.00	0.5699999	0.5699999	0.555	62785
1734671700	0.5649999	-0.005	-0.88	0.5699999	0.5699999	0.55	66518
1734585300	0.5699999	-0.015	-2.56	0.585	0.585	0.5699999	61165
1734498900	0.585	-0.005	-0.85	0.6	0.6	0.585	58034
1734412500	0.59	-0.01	-1.67	0.595	0.6	0.59	195964
1734326100	0.6	0	0.00	0.605	0.605	0.59	248400
1734066900	0.6	0.01	1.69	0.6	0.605	0.59	510002
1733980500	0.59	0.005	0.85	0.585	0.59	0.585	45854
1733894100	0.585	0.0200001	3.54	0.585	0.59	0.575	109351

Crazy Internet Coin

Air Liquide Finance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관