S521S【S521S】시계열 데이터 | ADVFN

다우존스 지수

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

등록

S521S (S521S)

3.255

0.00

( 0.00% )

업데이트: 09:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739381400	3.255	0	0.00	3.255	3.255	3.255	0
1739295000	3.255	0.02	0.77	3.33	3.33	3.185	0
1739208600	3.23	0.05	1.57	3.175	3.325	3.145	0
1738949400	3.18	0.28	9.66	2.965	3.245	2.965	0
1738863000	2.9	0.34	13.06	2.715	2.985	2.6349999	0
1738776600	2.565	-0.09	-3.39	2.685	2.775	2.495	0
1738690200	2.6549999	0.47	21.51	2.595	2.665	2.595	0
1738603800	2.185	-0.25	-10.27	2.295	2.295	1.975	0
1738344600	2.435	-0.05	-2.01	2.465	2.545	2.415	0
1738258200	2.485	0.22	9.71	2.325	2.485	2.245	0
1738171800	2.265	0.02	0.89	2.265	2.275	2.165	0
1738085400	2.245	0.09	4.18	2.125	2.315	2.125	0
1737999000	2.1549999	0.1	4.87	1.97	2.225	1.91	0
1737739800	2.055	0.08	4.05	1.995	2.175	1.995	0
1737653400	1.975	0.18	10.03	1.755	2.005	1.755	0
1737567000	1.795	-0.17	-8.65	2.005	2.005	1.755	0
1737480600	1.965	0.05	2.61	1.855	1.965	1.855	0
1737394200	1.915	0.16	9.12	1.765	1.965	1.745	0
1737135000	1.755	-0.01	-0.57	1.775	1.835	1.735	0
1737048600	1.765	0.03	1.73	1.695	1.835	1.695	0
1736962200	1.735	0.26	17.23	1.555	1.785	1.435	0
1736875800	1.48	0.22	17.46	1.405	1.595	1.405	0
1736789400	1.26	0.08	6.78	1.205	1.275	1.095	0
1736530200	1.18	-0.15	-10.94	1.295	1.345	1.175	0
1736443800	1.325	-0.02	-1.12	1.4	1.4	1.165	0
1736357400	1.34	-0.06	-4.29	1.455	1.5049999	1.195	0
1736271000	1.4	0.06	4.48	1.335	1.5049999	1.205	0
1736184600	1.34	0.34	34.00	1.155	1.385	1.085	0
1735925400	1	-0.2	-16.67	1.145	1.175	0.965	0
1735839000	1.2	-0.01	-0.41	1.235	1.295	0.915	0
1735666200	1.205	0.14	12.62	1.125	1.205	1.065	0
1735579800	1.07	0.01	0.94	1.02	1.195	1.02	0
1735320600	1.06	0.2	22.54	0.88	1.07	0.86	0
1735061400	0.865	0.0450001	5.49	0.925	0.97	0.845	1000
1734975000	0.8199999	0.0099999	1.23	0.835	0.85	0.735	0
1734715800	0.81	-0.08	-8.99	0.8199999	0.845	0.665	1000
1734629400	0.89	-0.17	-16.04	0.915	0.945	0.805	0
1734543000	1.06	0.05	4.95	0.985	1.165	0.975	0
1734456600	1.01	-0.11	-9.82	1.025	1.105	1.0049999	0
1734370200	1.12	-0.01	-0.88	1.105	1.185	1.045	0
1734111000	1.1299999	0.01	0.89	1.115	1.205	1.055	0
1734024600	1.12	-0.13	-10.40	1.2549999	1.315	1.095	0
1733938200	1.25	-0.02	-1.57	1.195	1.335	1.195	0
1733851800	1.27	-0.07	-5.22	1.26	1.375	1.245	0
1733765400	1.34	0.3	28.85	1.04	1.395	1.04	0
1733506200	1.04	0.15	16.85	0.865	1.155	0.865	0
1733419800	0.89	0.27	43.55	0.515	0.955	0.515	0
1733333400	0.62	0.155	33.33	0.435	0.685	0.415	0
1733247000	0.465	-0.045	-8.82	0.49	0.705	0.42	0
1733160600	0.51	-0.13	-20.31	0.465	0.675	0.405	0
1732901400	0.64	0.095	17.43	0.605	0.705	0.465	0
1732815000	0.545	0.08	17.20	0.51	0.585	0.445	0
1732728600	0.465	-0.15	-24.39	0.335	0.465	0.295	1000
1732642200	0.615	-0.07	-10.22	0.73	0.73	0.545	0
1732555800	0.685	-0.03	-4.20	0.76	0.78	0.615	1000
1732296600	0.715	-0.285	-28.50	1.045	1.105	0.555	0
1732210200	1	-0.03	-2.91	1.125	1.155	0.925	0
1732123800	1.03	-0.2	-16.26	1.2649999	1.28	1.0049999	0
1732037400	1.23	-0.23	-15.75	1.465	1.5049999	1.065	0
1731951000	1.46	0.09	6.57	1.445	1.465	1.375	0
1731691800	1.37	0.11	8.30	1.23	1.435	1.205	0
1731605400	1.2649999	-3.52	-73.54	1.125	1.335	1.105	0
1731519000	4.78	0	0.00	4.78	4.78	4.78	0

Vontobel Financial Produ...

BNP Paribas Issuance

Morgan Stanley BV

Intesa Sanpaolo

Emerging Markets Equity ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관