Spectur Ltd【SP3】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Spectur Ltd (SP3)

0.015

0.001

(7.14%)

마감 20 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.001	7.14285714286	0.014	0.015	0.014	50139	0.014	DE
4	0	0	0.015	0.016	0.013	276175	0.01469206	DE
12	-0.002	-11.7647058824	0.017	0.018	0.013	388596	0.01508868	DE
26	-0.002	-11.7647058824	0.017	0.0205	0.013	289739	0.01602423	DE
52	-0.004	-21.0526315789	0.019	0.025	0.013	268365	0.01790015	DE
156	-0.044	-74.5762711864	0.059	0.063	0.013	273723	0.02602786	DE
260	-0.084	-84.8484848485	0.099	0.12	0.013	368909	0.05602635	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739942100	0.014	0	0.00	0.014	0.014	0.014	0
1739855700	0.014	0	0.00	0.014	0.014	0.014	0
1739769300	0.014	0	0.00	0.014	0.014	0.014	10000
1739510100	0.014	0	0.00	0.014	0.014	0.014	0
1739423700	0.014	0	0.00	0.014	0.014	0.014	90278
1739337300	0.014	0	0.00	0.014	0.014	0.014	0
1739250900	0.014	0	0.00	0.014	0.014	0.014	70302
1739164500	0.014	0	0.00	0.014	0.014	0.014	10000
1738905300	0.014	0	0.00	0.014	0.014	0.014	0
1738818900	0.014	0	0.00	0.014	0.014	0.014	0
1738732500	0.014	0	0.00	0.014	0.014	0.014	150000
1738646100	0.014	0.001	7.69	0.014	0.014	0.014	185086
1738559700	0.013	-0.002	-13.33	0.014	0.014	0.013	567066
1738300500	0.015	0	0.00	0.015	0.015	0.015	1000000
1738214100	0.015	0	0.00	0.015	0.015	0.015	350000
1738127700	0.015	0	0.00	0.015	0.015	0.015	0
1738041300	0.015	0	0.00	0.015	0.015	0.015	0
1737695700	0.015	0	0.00	0.015	0.015	0.015	36625
1737609300	0.015	-0.001	-6.25	0.016	0.016	0.015	215487
1737522900	0.016	0.002	14.29	0.015	0.016	0.015	629258
1737436500	0.014	0	0.00	0.014	0.014	0.014	80000
1737350100	0.014	0	0.00	0.014	0.014	0.014	230000
1737090900	0.014	0	0.00	0.014	0.014	0.014	0
1737004500	0.014	0	0.00	0.014	0.014	0.014	0
1736918100	0.014	0	0.00	0.014	0.014	0.014	0
1736831700	0.014	0	0.00	0.014	0.014	0.014	30000
1736745300	0.014	0	0.00	0.014	0.014	0.014	0
1736486100	0.014	0	0.00	0.014	0.014	0.014	150000
1736399700	0.014	0	0.00	0.014	0.014	0.014	107450
1736313300	0.014	0	0.00	0.014	0.014	0.014	0
1736226900	0.014	0	0.00	0.014	0.014	0.014	70000
1736140500	0.014	0	0.00	0.014	0.014	0.014	0
1735881300	0.014	0	0.00	0.014	0.014	0.014	50000
1735794900	0.014	-0.001	-6.67	0.014	0.014	0.014	46388
1735622100	0.015	0	0.00	0.015	0.015	0.015	0
1735535700	0.015	0	0.00	0.015	0.015	0.015	0
1735276500	0.015	0	0.00	0.015	0.015	0.015	0
1735017300	0.015	0	0.00	0.015	0.015	0.015	0
1734930900	0.015	0	0.00	0.015	0.015	0.015	0
1734671700	0.015	0	0.00	0.015	0.015	0.015	0
1734585300	0.015	0	0.00	0.015	0.015	0.015	0
1734498900	0.015	0	0.00	0.015	0.015	0.015	49999
1734412500	0.015	0.001	7.14	0.015	0.015	0.015	10000
1734326100	0.014	0	0.00	0.014	0.014	0.014	0
1734066900	0.014	-0.001	-6.67	0.014	0.015	0.014	1670628
1733980500	0.015	0	0.00	0.016	0.016	0.014	2753752
1733894100	0.015	-0.001	-6.25	0.015	0.015	0.015	55001
1733807700	0.016	0	0.00	0.016	0.016	0.016	353507
1733721300	0.016	0	0.00	0.016	0.016	0.016	0
1733462100	0.016	0	0.00	0.016	0.016	0.016	64
1733375700	0.016	0	0.00	0.016	0.016	0.016	997086
1733289300	0.016	-0.002	-11.11	0.018	0.018	0.016	2546279
1733202900	0.018	0	0.00	0.018	0.018	0.018	1500
1733116500	0.018	0.001	5.88	0.018	0.018	0.018	75000
1732857300	0.017	0	0.00	0.017	0.017	0.017	0
1732770900	0.017	0	0.00	0.017	0.017	0.017	27833
1732684500	0.017	-0.001	-5.56	0.017	0.017	0.017	205066
1732598100	0.018	-0.001	-5.26	0.018	0.018	0.017	300042
1732511700	0.019	0	0.00	0.019	0.019	0.019	0
1732252500	0.019	0.003	18.75	0.016	0.019	0.016	825566
1732166100	0.016	-0.002	-11.11	0.018	0.018	0.015	946833
1732079700	0.018	-0.001	-5.26	0.019	0.019	0.018	38420

BNP Paribas Issuance

BNP Paribas Issuance

Societe Generale Effekten

BlackRock Institutional ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관