SciDev Ltd【SDV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SciDev Ltd (SDV)

0.52

0.045

(9.47%)

마감 07 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.04	8.33333333333	0.48	0.545	0.42	268494	0.45101178	DE
4	-0.03	-5.45454545455	0.55	0.575	0.42	198175	0.49320901	DE
12	-0.025	-4.5871559633	0.545	0.61	0.42	233801	0.53240814	DE
26	0.055	11.8279569892	0.465	0.66	0.42	248240	0.54868105	DE
52	0.25	92.5925925926	0.27	0.66	0.22	238942	0.46483179	DE
156	-0.03	-5.45454545455	0.55	0.66	0.165	209048	0.37359977	DE
260	-0.24	-31.5789473684	0.76	1.07	0.165	258591	0.54745566	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1733807700	0.5649999	-0.015	-2.59	0.58	0.58	0.5649999	110214
1733721300	0.58	-0.025	-4.13	0.595	0.605	0.5699999	553172
1733462100	0.605	0.005	0.83	0.6	0.605	0.59	77638
1733375700	0.6	0.01	1.69	0.595	0.61	0.59	75165
1733289300	0.59	0.005	0.85	0.605	0.605	0.585	209688
1733202900	0.585	-0.015	-2.50	0.61	0.61	0.585	244938
1733116500	0.6	0.01	1.69	0.59	0.61	0.59	271752
1732857300	0.59	-0.01	-1.67	0.6	0.6	0.58	102683
1732770900	0.6	0.045	8.11	0.555	0.605	0.555	611337
1732684500	0.555	0.02	3.74	0.55	0.56	0.535	537599
1732598100	0.535	0.035	7.00	0.51	0.54	0.51	137143
1732511700	0.5	0.01	2.04	0.49	0.52	0.49	473419
1732252500	0.49	-0.01	-2.00	0.5	0.5	0.49	187069
1732166100	0.5	-0.005	-0.99	0.505	0.51	0.485	122307
1732079700	0.505	0.04	8.60	0.465	0.505	0.465	381814
1731993300	0.465	-0.045	-8.82	0.485	0.49	0.445	816307
1731906900	0.51	0	0.00	0.485	0.515	0.43	714248
1731647700	0.51	-0.02	-3.77	0.535	0.535	0.51	443429
1731561300	0.53	-0.015	-2.75	0.545	0.545	0.53	413906
1731474900	0.545	-0.005	-0.91	0.5649999	0.5649999	0.54	95205
1731388500	0.55	-0.05	-8.33	0.59	0.59	0.535	272196
1731302100	0.6	0.015	2.56	0.6	0.6	0.59	35128
1731042900	0.585	-0.015	-2.50	0.6	0.6	0.585	121213
1730956500	0.6	-0.01	-1.64	0.61	0.61	0.6	69018

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관