SAFE【ALSAF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SAFE (ALSAF)

0.0108

-0.0013

(-10.74%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-8.47457627119	0.0118	0.0148	0.0086	1540252	0.01092197	DE
4	-0.0106	-49.5327102804	0.0214	0.025	0.0086	727234	0.0130722	DE
12	-0.0712	-86.8292682927	0.082	0.1039	0.0086	386273	0.02431075	DE
26	0.0104	2600	0.0004	0.67	0.0002	4166418	0.00286806	DE
52	0.0089	468.421052632	0.0019	0.67	0.0002	26629368	0.00059398	DE
156	-0.1612	-93.7209302326	0.172	3.14	0.0002	13905349	0.00197554	DE
260	-1.3492	-99.2058823529	1.36	3.14	0.0002	8744347	0.01878299	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	0.0108	-0.0013	-10.74	0.0125	0.0125	0.0094	2859280
1740072600	0.0121	0.0021	21.00	0.0103	0.0148	0.0097	3559011
1739986200	0.01	0.0006	6.38	0.0105	0.0105	0.0092	714479
1739899800	0.0094	-0.0007	-6.93	0.0101	0.0107	0.0086	1751707
1739813400	0.0101	-0.0011	-9.82	0.0112	0.0112	0.0095999	1212559
1739554200	0.0112	-0.0006	-5.08	0.0118	0.0118	0.0101	463503
1739467800	0.0118	0.0007	6.31	0.0108	0.0118	0.0095999	188882
1739381400	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1739295000	0.0111	-0.0031	-21.83	0.014	0.014	0.0107	508297
1739208600	0.0142	-0.0007	-4.70	0.0142	0.0142	0.014	189878
1738949400	0.0149	0	0.00	0.015	0.015	0.0142	103040
1738863000	0.0149	0.0007	4.93	0.0155	0.0158	0.0149	91768
1738776600	0.0142	-0.0021	-12.88	0.0155	0.0166	0.014	671774
1738690200	0.0162999	-0.0024	-12.83	0.016	0.017	0.015	1089046
1738603800	0.0187	-0.0002	-1.06	0.017	0.025	0.0161	850308
1738344600	0.0189	-0.0011	-5.50	0.0195	0.02	0.018	165006
1738258200	0.02	0.0005	2.56	0.0191	0.021	0.0191	31025
1738171800	0.0195	-0.0015	-7.14	0.0195	0.0195	0.0185	290449
1738085400	0.021	0.0015	7.69	0.0195	0.021	0.0195	66139
1737999000	0.0195	-0.0011	-5.34	0.0205	0.0205	0.0195	48068
1737739800	0.0206	-0.0032	-13.45	0.0214	0.0234	0.0199	1029637
1737653400	0.0238	-0.0027	-10.19	0.025	0.025	0.022	532719
1737567000	0.0265	-0.0005	-1.85	0.0248999	0.027	0.0238	115498
1737480600	0.027	0	0.00	0.027	0.027	0.027	0
1737394200	0.027	-0.0029	-9.70	0.028	0.028	0.0223	256749
1737135000	0.0299	-0.0055	-15.54	0.0345	0.0345	0.028	640276
1737048600	0.0354	-0.0008	-2.21	0.0354	0.0354	0.0346	43781
1736962200	0.0362	-0.0038	-9.50	0.04	0.0415	0.035	300850
1736875800	0.04	-0.0025	-5.88	0.038	0.04	0.0362	153642
1736789400	0.0425	-0.0005	-1.16	0.0429999	0.0429999	0.038	299953
1736530200	0.0429999	-0.001	-2.27	0.042	0.0429999	0.0393	333429
1736443800	0.044	-0.0025	-5.38	0.042	0.0445	0.0391	165110
1736357400	0.0465	-0.0052	-10.06	0.0461	0.0505	0.044	498982
1736271000	0.0517	-0.0023	-4.26	0.0525	0.0548	0.041	379914
1736184600	0.054	-0.0021	-3.74	0.057	0.057	0.054	165737
1735925400	0.0561	-0.0159	-22.08	0.072	0.072	0.054	366363
1735839000	0.072	0	0.00	0.072	0.076	0.0718	86912
1735666200	0.072	0.0181	33.58	0.06	0.0868	0.055	267411
1735579800	0.0539	0	0.00	0.0539	0.0539	0.0539	0
1735320600	0.0539	0	0.00	0.0539	0.0539	0.0539	0
1735061400	0.0539	0	0.00	0.0539	0.0539	0.0539	0
1734975000	0.0539	0	0.00	0.0539	0.0539	0.0539	0
1734715800	0.0539	-0.0031	-5.44	0.0568	0.0568	0.05	51665
1734629400	0.057	0.0006	1.06	0.06	0.06	0.0509999	116424
1734543000	0.0564	-0.0035	-5.84	0.06	0.06	0.0564	16308
1734456600	0.0599	-0.0001	-0.17	0.061	0.061	0.0521	22185
1734370200	0.06	0	0.00	0.06	0.061	0.06	17697
1734111000	0.06	-0.001	-1.64	0.06	0.061	0.05	100938
1734024600	0.061	0.005	8.93	0.056	0.061	0.0521	62278
1733938200	0.056	0	0.00	0.0614	0.0614	0.056	19619
1733851800	0.056	-0.0135	-19.42	0.0695	0.0695	0.056	297981
1733765400	0.0695	0.0036	5.46	0.06	0.0699	0.06	224085
1733506200	0.0659	-0.0001	-0.15	0.0698	0.07	0.061	112789
1733419800	0.066	-0.02	-23.26	0.092	0.1039	0.066	676476
1733333400	0.0859999	0.0165999	23.92	0.0694	0.0859999	0.0618	80005
1733247000	0.0694	0.0033	4.99	0.066	0.0716	0.0618	110426
1733160600	0.0661	-0.0079	-10.68	0.072	0.072	0.066	166649
1732901400	0.074	-0.0156	-17.41	0.082	0.0888	0.0709999	178678
1732815000	0.0896	0.0023	2.63	0.0801	0.0999	0.0801	134671
1732728600	0.0873	-0.0047	-5.11	0.0822	0.0909	0.0822	94934
1732642200	0.092	-0.008	-8.00	0.0931	0.114	0.08	187913
1732555800	0.1	-0.01	-9.09	0.119	0.119	0.0911	108483
1732296600	0.11	0.0211	23.73	0.0889	0.11	0.0888	39984

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관