SA1 Issuer SPC Limited【SETH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
유럽
EU
SA1 Issuer SPC Limited (SETH)
SA1 Issuer SPC Limited (SETH) 과거

SA1 Issuer SPC Limited (SETH)

2.302

0.025

( 1.10% )

업데이트: 19:43:17

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727713800	2.277	-0.03	-1.34	2.543	2.543	2.277	0
1727454600	2.308	0.04	1.81	2.572	2.572	2.308	0
1727368200	2.267	0	0.18	2.267	2.529	2.267	0
1727281800	2.263	-0.03	-1.27	2.263	2.533	2.263	0
1727195400	2.292	-0.01	-0.30	2.555	2.555	2.292	1308
1727109000	2.299	0.09	3.84	2.565	2.565	2.299	0
1726849800	2.214	0.12	5.58	2.214	2.214	2.214	0
1726763400	2.097	0.07	3.45	2.337	2.337	2.097	0
1726677000	2.027	0.03	1.55	2.253	2.253	2.027	0
1726590600	1.996	0	0.15	1.996	2.22	1.996	0
1726504200	1.993	-0.05	-2.40	2.214	2.214	1.993	0
1726245000	2.042	-0.03	-1.50	2.262	2.262	2.042	0
1726158600	2.073	0.04	1.82	2.282	2.282	2.073	0
1726072200	2.036	-0.02	-0.73	2.253	2.253	2.036	3750
1725985800	2.051	0.04	1.89	2.051	2.266	2.051	15000
1725899400	2.013	-0.08	-3.82	2.226	2.226	2.013	0
1725640200	2.093	0	0.00	2.093	2.093	2.093	0
1725553800	2.093	0.01	0.67	2.093	2.32	2.093	0
1725467400	2.079	-0.07	-3.03	2.079	2.298	2.079	0
1725381000	2.144	-0.06	-2.72	2.432	2.432	2.144	13000
1725294600	2.204	0	0.00	2.204	2.204	2.204	0
1725035400	2.204	-0.02	-0.72	2.442	2.442	2.204	0
1724949000	2.22	0.08	3.93	2.471	2.471	2.22	0
1724862600	2.136	-0.19	-8.09	2.382	2.382	2.136	0
1724776200	2.324	-0.04	-1.78	2.595	2.595	2.324	0
1724689800	2.366	0.04	1.59	2.366	2.6469999	2.366	0
1724430600	2.329	0.05	2.01	2.329	2.593	2.329	0
1724344200	2.283	0.02	0.93	2.545	2.545	2.283	0
1724257800	2.262	-0.07	-3.13	2.516	2.516	2.262	0
1724171400	2.335	0.04	1.52	2.335	2.587	2.335	0
1724085000	2.3	-0.01	-0.35	2.54	2.54	2.3	0
1723825800	2.308	0.01	0.35	2.308	2.536	2.308	0
1723739400	2.3	-0.1	-4.13	2.3	2.533	2.3	0
1723653000	2.399	0.05	2.00	2.638	2.638	2.399	0
1723566600	2.352	0.1	4.26	2.572	2.572	2.352	0
1723480200	2.2559999	0.11	4.98	2.2559999	2.464	2.2559999	0
1723221000	2.149	0	0.00	2.149	2.149	2.149	0
1723134600	2.149	-0.07	-2.94	2.35	2.4009999	2.149	1000
1723048200	2.214	-0.01	-0.32	2.419	2.419	2.214	0
1722961800	2.221	-0.6	-21.32	2.429	2.429	2.221	0
1722875400	2.823	0	0.00	2.823	2.823	2.823	0
1722616200	2.823	-0.01	-0.42	2.823	3.046	2.823	0
1722529800	2.835	-0.14	-4.61	2.835	3.066	2.835	0
1722443400	2.972	-0.01	-0.23	2.972	3.216	2.972	0
1722357000	2.979	-0.03	-1.10	2.979	3.223	2.979	0
1722270600	3.012	0.1	3.54	3.269	3.269	3.012	0
1722011400	2.9089999	-0.16	-5.24	2.9089999	3.157	2.9089999	0
1721925000	3.07	0	0.00	3.07	3.07	3.07	0
1721838600	3.07	0.01	0.20	3.33	3.33	3.07	0
1721752200	3.064	-0.03	-0.87	3.337	3.337	3.064	0
1721665800	3.091	0.04	1.18	3.365	3.365	3.091	0
1721406600	3.055	0	0.10	3.055	3.328	3.055	0
1721320200	3.052	-0.05	-1.55	3.052	3.338	3.052	0
1721233800	3.1	0.07	2.45	3.1	3.38	3.1	0
1721147400	3.0259999	0.27	9.80	3.298	3.332	3.0259999	10405
1721061000	2.7559999	0	0.00	2.7559999	2.7559999	2.7559999	0
1720801800	2.7559999	-0.02	-0.72	2.995	2.995	2.7559999	0
1720715400	2.7759999	0.01	0.33	2.7759999	3.007	2.7759999	0
1720629000	2.767	0.01	0.47	2.782	3.011	2.767	2950
1720542600	2.754	0.15	5.92	2.754	2.982	2.754	0
1720456200	2.6	-0.27	-9.38	2.6	2.815	2.6	0
1720197000	2.869	0	0.00	2.869	2.869	2.869	0
1720110600	2.869	-0.16	-5.25	3.096	3.096	2.869	0
1720024200	3.028	-0.08	-2.54	3.257	3.257	3.028	0
1719937800	3.107	-0.03	-0.83	3.107	3.334	3.107	0
1719851400	3.133	0.01	0.42	3.133	3.375	3.133	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관