System1 Inc【SST.WS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

System1 Inc (SST.WS)

0.02

-0.0053

(-20.95%)

마감 17 2월 6:00AM

0.02

0.00

(0.00%)

시간외 거래: 6:00AM

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
1739576400	0.02	-0.0053	-20.95	0.020201	0.0263	0.0181	122130
1739490000	0.0253	0.0048	23.41	0.0275	0.0275	0.019	20100
1739403600	0.0205	0	0.00	0.0205	0.0205	0.0205	0
1739317200	0.0205	-0.0038	-15.64	0.0275	0.0275	0.0205	2860
1739230800	0.0243	-0.0005	-2.02	0.0287	0.0287	0.0205	18690
1738971600	0.0248	0	0.00	0.0248	0.0248	0.0248	70
1738885200	0.0248	0.0048	24.00	0.0258	0.0292	0.024	20295
1738798800	0.02	0	0.00	0.02	0.02	0.02	0
1738712400	0.02	-0.0015	-6.98	0.0201	0.0231999	0.018	82085
1738626000	0.0214999	-0.0053	-19.78	0.0248	0.025	0.0201	2788
1738366800	0.0268	-0.0031	-10.37	0.0203	0.0268	0.0199	34210
1738280400	0.0299	-0.0001	-0.33	0.025	0.0299	0.023473	12716
1738194000	0.03	0	0.00	0.0262	0.04	0.0248	22154
1738107600	0.03	-0.006	-16.67	0.0336	0.035	0.03	12750
1738021200	0.036	-0.0128	-26.23	0.0333	0.039	0.0333	31510
1737762000	0.0488	-0.0027	-5.24	0.0315	0.0499	0.0312	1900
1737675600	0.0515	0	0.00	0.0515	0.0515	0.0515	0
1737589200	0.0515	-0.0069	-11.82	0.04635	0.0714999	0.0351	240886
1737502800	0.0584	0.0282	93.38	0.0301	0.059	0.03	62086
1737157200	0.0302	0.0002	0.67	0.0304	0.0304	0.0301	9900
1737070800	0.03	0	0.00	0.03	0.03	0.03	4552
1736984400	0.03	-0.0013	-4.15	0.0251	0.03	0.0251	55600
1736898000	0.0313	0.0063	25.20	0.0299	0.05	0.028499	39463
1736811600	0.025	-0.0031	-11.03	0.03	0.03	0.025	20958
1736552400	0.0281	-0.0014	-4.75	0.02905	0.03	0.0281	9383
1736379600	0.0295	-0.0042	-12.46	0.0314	0.0346	0.021	102600
1736293200	0.0337	-0.0008	-2.32	0.05	0.05	0.0301	3305
1736206800	0.0345	0.0185	115.63	0.018113	0.0473	0.018113	202118
1735947600	0.016	-0.002	-11.11	0.016	0.016	0.016	2800
1735861200	0.018	0	0.00	0.018	0.018	0.018	0
1735688400	0.018	0	0.00	0.0173	0.0213	0.0144	99457
1735602000	0.018	0	0.00	0.0155	0.02	0.0155	84847
1735342800	0.018	0	0.00	0.0256	0.02595	0.018	43584
1735256400	0.018	0.001	5.88	0.0172	0.018	0.0162	73375
1735077840	0.017	0.0067	65.05	0.0197	0.052	0.0151	90941
1734997200	0.0103	-0.0009	-8.04	0.0103	0.0199	0.0102	29317
1734738000	0.0112	0	0.00	0.0115	0.0115999	0.0112	220800
1734651600	0.0112	-0.0028	-20.00	0.0119	0.0119	0.0112	50709
1734565200	0.014	0	0.00	0.014	0.014	0.014	100
1734478800	0.014	0	0.00	0.014	0.014	0.014	0
1734392400	0.014	0.0017	13.82	0.0122	0.0185999	0.0119	205997
1734133200	0.0123	-0.0018	-12.77	0.0122	0.0149	0.0122	1900
1734046800	0.0141	0.0001	0.71	0.017051	0.017051	0.0123	235071
1733960400	0.014	-0.0045	-24.32	0.0137	0.0198	0.0137	1510
1733874000	0.0185	-0.0005	-2.63	0.0166	0.0185	0.0137	2100
1733787600	0.019	0.0012	6.74	0.0197	0.0198	0.0135	2000
1733528400	0.0178	0.0055	44.72	0.015	0.0178	0.014001	23550
1733442000	0.0123	-0.0077	-38.50	0.0123	0.0123	0.0123	0
1733355600	0.02	0.0076	61.29	0.0185	0.02	0.0184	2201
1733269200	0.0124	-0.0007	-5.34	0.0131	0.017	0.0123	40600
1733182800	0.0131	0	0.00	0.0131	0.0187	0.0131	42200
1732917840	0.0131	-0.0069	-34.50	0.02	0.02	0.0131	300
1732750800	0.02	0	0.00	0.02	0.02	0.02	0
1732664400	0.02	0	0.00	0.02	0.02	0.02	0
1732578000	0.02	0.0069	52.67	0.0131	0.02	0.0131	29000
1732318800	0.0131	-0.0038	-22.49	0.0121	0.0188	0.0119	83274
1732232400	0.0168999	0.0054989	48.23	0.0119	0.0223	0.0118	6700
1732146000	0.011401	-0.004899	-30.06	0.0112	0.0218	0.0112	800
1732059600	0.0162999	0.0012999	8.67	0.0162999	0.0162999	0.0162999	200
1731973200	0.015	-0.0011	-6.83	0.0161	0.0162	0.015	26700

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관