Sesa SPA【SES】시계열 데이터 | ADVFN

다우존스 지수

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

등록

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.55	-0.754975978037	72.85	75	71.6	23160	73.24417309	DE
4	4.75	7.03182827535	67.55	75	64.55	27976	71.05618182	DE
12	-9.9	-12.0437956204	82.2	84.95	55.6	38327	66.728175	DE
26	-23.55	-24.5696400626	95.85	97.2	55.6	30961	75.20334445	DE
52	-46.1	-38.9358108108	118.4	120.9	55.6	25727	87.26304472	DE
156	-67.7	-48.3571428571	140	156.2	55.6	19476	104.42962175	DE
260	25.9	55.8189655172	46.4	192.6	27.75	22829	106.24085308	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	72.5	-1.1	-1.49	72.4	73.7	71.95	20650
1740675300	73.6	0.55	0.75	73.6	74.75	72.7	17555
1740588900	73.05	0.6	0.83	72.15	74.4	71.75	22028
1740502500	72.45	-0.65	-0.89	72.8	73.3	71.6	27418
1740416100	73.1	-1.35	-1.81	74.5	75	73	28916
1740156900	74.45	1.85	2.55	72.85	74.7	72.85	19882
1740070500	72.6	-1.35	-1.83	73.65	73.7	71.95	46900
1739984100	73.95	0.5	0.68	73.8	74.8	73	33409
1739897700	73.45	1.55	2.16	72.15	74.4	71.35	30506
1739811300	71.9	-0.3	-0.42	72.35	72.95	71.6	17468
1739552100	72.2	-0.05	-0.07	72.5	72.75	71.85	22731
1739465700	72.25	0.7	0.98	72.05	72.5	71.2	30986
1739379300	71.55	0.85	1.20	71.35	72.45	70.85	33654
1739292900	70.7	1.1	1.58	69.15	70.75	68.7	21756
1739206500	69.6	0.9	1.31	69.4	69.6	68.75	22543
1738947300	68.7	0.4	0.59	68.9	69.15	68.3	15431
1738860900	68.3	0.7	1.04	68.2	68.9	67.35	19827
1738774500	67.6	-0.2	-0.29	67.95	68	67	26261
1738688100	67.8	-0.4	-0.59	68.4	68.55	66.55	34919
1738601700	68.2	0.1	0.15	65.599999	68.75	64.55	43814
1738342500	68.1	0.2	0.29	67.55	69.1	66.9	43516
1738256100	67.9	3	4.62	65.45	69.2	64.8	104964
1738169700	64.9	3.05	4.93	62.1	65.2	62.1	39228
1738083300	61.85	0.45	0.73	61.3	62.65	61.3	33132
1737996900	61.4	0.4	0.66	60	61.8	59.5	21190
1737737700	61	0.05	0.08	61.35	62.55	60.75	27075
1737651300	60.95	-0.5	-0.81	61.45	61.7	60.6	33197
1737564900	61.45	0	0.00	61.45	61.45	61.45	0
1737478500	61.45	-0.05	-0.08	61.55	61.8	60.35	30848
1737392100	61.5	2.1	3.54	59.5	61.7	59.2	53708
1737132900	59.4	0.6	1.02	58.95	59.7	58.55	34837
1737046500	58.8	0.6	1.03	58.65	59.55	57.85	25032
1736960100	58.2	0.25	0.43	57.7	58.2	55.6	59169
1736873700	57.95	-1.35	-2.28	60	60.5	57.7	34760
1736787300	59.3	1.05	1.80	58.1	59.9	57.6	45048
1736528100	58.25	-0.65	-1.10	59.2	59.9	58.1	30701
1736441700	58.9	0.9	1.55	58	59.7	57.95	43758
1736355300	58	-2.9	-4.76	60.75	60.8	57.75	100315
1736268900	60.9	-1.55	-2.48	62.05	62.7	60.65	29127
1736182500	62.45	1.9	3.14	60.85	63.05	60.85	26472
1735923300	60.55	-0.8	-1.30	61.1	61.65	60.35	27928
1735836900	61.35	-1.25	-2.00	63.2	63.2	60.95	24240
1735577700	62.6	-0.25	-0.40	63	63	61.8	28095
1735318500	62.85	-0.1	-0.16	62.9	63.5	62.4	37872
1734972900	62.95	-0.95	-1.49	63.4	63.9	61.7	37587
1734713700	63.9	0.9	1.43	62.05	64.3	61.45	79950
1734627300	63	-10.9	-14.75	72.5	73.05	62.85	192363
1734540900	73.9	-3.4	-4.40	77.05	78.95	72.5	122635
1734454500	77.3	-1.35	-1.72	78.5	79.55	76.65	27359
1734368100	78.65	-2.4	-2.96	80.15	81.35	78.5	29081
1734108900	81.05	-1.5	-1.82	82.4	83.25	80.65	20456
1734022500	82.55	0.15	0.18	82.65	83.35	81.8	14074
1733936100	82.4	-0.15	-0.18	82.45	83.15	81.75	12457
1733849700	82.55	-1.85	-2.19	84	84.35	81.4	28467
1733763300	84.4	1.3	1.56	83.45	84.95	83.45	19198
1733504100	83.1	1.2	1.47	82.2	84.1	81.6	35839
1733417700	81.9	2.1	2.63	79.5	82.45	79.5	24496
1733331300	79.8	3.5	4.59	76.7	80	76.7	22333
1733244900	76.3	-0.9	-1.17	77.9	77.9	76.15	10026
1733158500	77.2	-0.15	-0.19	76.6	77.2	76	10008

Futuredefencetf

On Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관