SG Company SpA【WSGC28】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SG Company SpA (WSGC28)

0.031

0.0003

(0.98%)

마감 15 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0068	28.0991735537	0.0242	0.031	0.0231	765412	0.02556321	DE
4	0.0061	24.4979919679	0.0249	0.034	0.023	338415	0.0276937	DE
12	0.0045	16.9811320755	0.0265	0.0354	0.0206	201681	0.02723843	DE
26	0.0039	14.3911439114	0.0271	0.046	0.0206	183118	0.02970227	DE
52	-0.001	-3.125	0.032	0.046	0.0206	174613	0.02969975	DE
156	-0.001	-3.125	0.032	0.046	0.0206	174613	0.02969975	DE
260	-0.001	-3.125	0.032	0.046	0.0206	174613	0.02969975	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739552100	0.031	0.0003	0.98	0.0275	0.031	0.0275	5000
1739465700	0.0307	0.005	19.46	0.0307	0.0307	0.0307	10
1739379300	0.0257	0.0014	5.76	0.0254	0.0257	0.0254	999950
1739292900	0.0243	-0.0014	-5.45	0.0272	0.0272	0.0238	299189
1739206500	0.0257	-0.0037	-12.59	0.0242	0.026	0.0231	1762500
1738947300	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1738860900	0.0294	-0.0008	-2.65	0.023	0.0294	0.023	3000
1738774500	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1738688100	0.0302	0.0036	13.53	0.0302	0.0302	0.0302	1000
1738601700	0.0266	-0.0036	-11.92	0.0309	0.0309	0.0266	204000
1738342500	0.0302	0	0.00	0.0302	0.0302	0.0302	0
1738256100	0.0302	-0.0017	-5.33	0.029	0.0302	0.028	431500
1738169700	0.0319	0.0027	9.25	0.0272	0.0319	0.0272	157400
1738083300	0.0292	0.0014	5.04	0.0292	0.0292	0.0292	51299
1737996900	0.0278	-0.0032	-10.32	0.0265	0.0278	0.0265	126000
1737737700	0.031	-0.0007	-2.21	0.029	0.031	0.029	44300
1737651300	0.0317	-0.0023	-6.76	0.032	0.032	0.027	113989
1737564900	0.034	0	0.00	0.034	0.034	0.034	0
1737478500	0.034	0.0091001	36.55	0.03	0.034	0.026	743433
1737392100	0.0248999	-0.0011	-4.23	0.0248999	0.0248999	0.0248999	138649
1737132900	0.026	0	0.00	0.026	0.026	0.026	0
1737046500	0.026	0	0.00	0.026	0.026	0.026	0
1736960100	0.026	-0.0004	-1.52	0.0254	0.026	0.0254	16000
1736873700	0.0264	0	0.00	0.0264	0.0264	0.0264	0
1736787300	0.0264	0.0034	14.78	0.0264	0.0264	0.0264	150
1736528100	0.023	-0.0029	-11.20	0.023	0.0231999	0.023	100000
1736441700	0.0259	-0.0005	-1.89	0.0259	0.0259	0.0259	5000
1736355300	0.0264	-0.001	-3.65	0.026	0.0264	0.023	464299
1736268900	0.0274	0.0012	4.58	0.0206	0.0274	0.0206	10300
1736182500	0.0262	0.0012	4.80	0.0262	0.0262	0.0262	29000
1735923300	0.025	-0.0037	-12.89	0.025	0.025	0.025	12260
1735836900	0.0287	0	0.00	0.0287	0.0287	0.0287	0
1735577700	0.0287	0.0047	19.58	0.024	0.0287	0.0235	5499
1735318500	0.024	-0.0054	-18.37	0.024	0.024	0.024	5000
1734972900	0.0294	0	0.00	0.0294	0.0294	0.0294	0
1734713700	0.0294	0.0035	13.51	0.0294	0.0294	0.0294	1000
1734627300	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1734540900	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1734454500	0.0259	0	0.00	0.0259	0.0259	0.0259	0
1734368100	0.0259	-0.0021	-7.50	0.0265	0.0265	0.0256	353000
1734108900	0.028	0	0.00	0.028	0.028	0.028	0
1734022500	0.028	-0.006	-17.65	0.0275	0.0354	0.0275	344800
1733936100	0.034	0	0.00	0.034	0.034	0.034	0
1733849700	0.034	0	0.00	0.034	0.034	0.034	0
1733763300	0.034	0	0.00	0.034	0.034	0.034	0
1733504100	0.034	0.0006	1.80	0.034	0.034	0.034	500
1733417700	0.0334	0.0072	27.48	0.0264	0.0334	0.0259	84500
1733331300	0.0262	0.0018	7.38	0.0248999	0.0269	0.0248999	90000
1733244900	0.0244	0.0001	0.41	0.025	0.026	0.0244	161000
1733158500	0.0243	0	0.00	0.0243	0.0243	0.0243	0
1732899300	0.0243	-0.0007	-2.80	0.0222	0.0243	0.0222	191999
1732812900	0.025	-0.002	-7.41	0.025	0.0251	0.025	260000
1732726500	0.027	0.0005	1.89	0.027	0.027	0.027	20000
1732640100	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1732553700	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1732294500	0.0265	0.0006	2.32	0.0265	0.0265	0.0265	30000
1732208100	0.0259	0.0036	16.14	0.0259	0.0259	0.0259	80000
1732121700	0.0223	-0.0027	-10.80	0.023	0.0231999	0.0221	407000
1732035300	0.025	-0.0048	-16.11	0.025	0.025	0.025	7542
1731948900	0.0298	0	0.00	0.0298	0.0298	0.0298	0
1731689700	0.0298	0	0.00	0.0298	0.0298	0.0298	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관