Sipef【SIP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sipef (SIP)

61.00

0.00

(0.00%)

마감 21 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	61	61.6	60.4	2870	60.95198941	DE
4	2.2	3.74149659864	58.8	61.6	58.6	3287	59.94395315	DE
12	4	7.01754385965	57	61.6	55.2	2762	58.23763084	DE
26	7	12.962962963	54	61.6	53.8	2887	57.20985158	DE
52	8.5	16.1904761905	52.5	61.6	50	2514	56.50951034	DE
156	-3.6	-5.57275541796	64.6	68.4	48.4	2822	58.1489428	DE
260	18.5	43.5294117647	42.5	71.4	41.05	4038	53.78030026	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742491800	61	-0.2	-0.33	61	61.2	60.8	3783
1742405400	61.2	0.2	0.33	61	61.2	61	2051
1742319000	61	0.4	0.66	60.6	61.4	60.6	3509
1742232600	60.6	-0.4	-0.66	60.8	60.8	60.4	2748
1741973400	61	0.2	0.33	61	61.6	61	2260
1741887000	60.8	-0.2	-0.33	60.8	61.4	60.8	2435
1741800600	61	0	0.00	60.8	61	60.8	841
1741714200	61	0	0.00	61	61.2	60.8	2667
1741627800	61	0.6	0.99	60.8	61.2	60.8	5079
1741368600	60.4	0.4	0.67	60	60.6	59.8	5643
1741282200	60	0.8	1.35	59.8	60	59.6	3889
1741195800	59.2	0.6	1.02	58.8	59.6	58.8	4161
1741109400	58.6	-1	-1.68	60	60	58.6	7550
1741023000	59.6	0.2	0.34	59.8	59.8	59.4	1250
1740763800	59.4	0	0.00	59.4	59.6	59.4	908
1740677400	59.4	0	0.00	59.2	59.6	59.2	2536
1740591000	59.4	0.6	1.02	59	59.4	58.8	2767
1740504600	58.8	-0.2	-0.34	59	59	58.8	1728
1740418200	59	0	0.00	59	59	58.8	5823
1740159000	59	0.2	0.34	58.8	59	58.6	4117
1740072600	58.8	0.2	0.34	58.8	58.8	58.4	1834
1739986200	58.6	0.4	0.69	58.2	58.8	58.2	1398
1739899800	58.2	-0.2	-0.34	58.4	58.6	58.2	7043
1739813400	58.4	-0.6	-1.02	58.8	59	58.4	7204
1739554200	59	0.8	1.37	58.8	59	58.4	2953
1739467800	58.2	1.8	3.19	57.6	59	57.6	15209
1739381400	56.4	-0.2	-0.35	56.4	56.8	56	1856
1739295000	56.6	0.6	1.07	55.8	56.8	55.8	2967
1739208600	56	-0.4	-0.71	56	56.4	55.4	1669
1738949400	56.4	0.2	0.36	56.2	56.4	56.2	901
1738863000	56.2	0.4	0.72	55.8	56.6	55.6	2025
1738776600	55.8	0.4	0.72	56	56	55.4	417
1738690200	55.4	-0.6	-1.07	56	56	55.2	1600
1738603800	56	0.2	0.36	55.6	56.2	55.2	3725
1738344600	55.8	-0.2	-0.36	56	56.4	55.8	2411
1738258200	56	-0.6	-1.06	56.4	56.4	56	1058
1738171800	56.6	0.6	1.07	56.2	56.6	56	1006
1738085400	56	-0.2	-0.36	55.8	56.4	55.8	1684
1737999000	56.2	0	0.00	55.8	56.2	55.8	2588
1737739800	56.2	0	0.00	56.2	56.6	55.8	2244
1737653400	56.2	0	0.00	56.2	56.6	55.8	2547
1737567000	56.2	0	0.00	56.4	56.4	55.8	1911
1737480600	56.2	0	0.00	56.2	56.4	56.2	536
1737394200	56.2	0.2	0.36	56	56.6	55.8	1780
1737135000	56	0	0.00	56.2	56.2	55.6	1853
1737048600	56	0	0.00	56	56.4	55.8	1146
1736962200	56	0	0.00	56.2	56.2	55.8	1061
1736875800	56	0	0.00	55.8	56.4	55.8	2344
1736789400	56	-0.2	-0.36	56	56.2	56	1881
1736530200	56.2	-0.4	-0.71	56.6	56.6	56	756
1736443800	56.6	0.4	0.71	56.4	56.6	56.2	1391
1736357400	56.2	0.2	0.36	56.2	56.6	56.2	2810
1736271000	56	-0.6	-1.06	56.4	56.6	56	1212
1736184600	56.6	0.4	0.71	56.2	56.6	56	4056
1735925400	56.2	-0.8	-1.40	57	57	56.2	2275
1735839000	57	0.2	0.35	57	57	56.4	951
1735666200	56.8	0	0.00	56.6	56.8	56.4	191
1735579800	56.8	-0.2	-0.35	57	57	56.6	2034
1735320600	57	0.2	0.35	57	57.2	56.6	3848
1735061400	56.8	1	1.79	56.4	56.8	56	3761
1734975000	55.8	0	0.00	55.6	56.2	55.4	6453

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관