System1 Inc【SST】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

System1 Inc (SST)

0.6181

0.00

(0.00%)

마감 25 2월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0039	-0.627009646302	0.622	0.7092	0.6055	138087	0.65975847	CS
4	-0.1019	-14.1527777778	0.72	0.735	0.5618	153025	0.65529397	CS
12	-0.3619	-36.9285714286	0.98	1.1	0.5618	534885	0.81289125	CS
26	-0.6919	-52.8167938931	1.31	1.52	0.5618	300936	0.88461574	CS
52	-1.0919	-63.8538011696	1.71	2.73	0.5618	337298	1.35062527	CS
156	-12.6019	-95.3245083207	13.22	37.1	0.5618	417411	11.47852932	CS
260	-8.1319	-92.936	8.75	37.1	0.5618	420798	11.48679056	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	0.6181	-0.0483	-7.25	0.7	0.7	0.6055	109330
1740181200	0.6664	-0.0096	-1.42	0.6899999	0.6959999	0.658201	102215
1740094800	0.676	-0.004	-0.59	0.7053	0.7053	0.645	180770
1740008400	0.68	0.0307	4.73	0.649	0.7092	0.64	132168
1739922000	0.6493	-0.0257	-3.81	0.622	0.6663	0.6062	165952
1739576400	0.675	-0.0081	-1.19	0.6936	0.6971	0.643	81727
1739490000	0.6831	0.0714	11.67	0.6273	0.6891	0.5951999	153901
1739403600	0.6117	0.0238	4.05	0.5699999	0.6395999	0.5626	85508
1739317200	0.5879	-0.0154	-2.55	0.6	0.6104	0.5618	123119
1739230800	0.6032999	-0.0172	-2.77	0.6019	0.6334999	0.6	107229
1738971600	0.6205	-0.0506	-7.54	0.66	0.66	0.6	232608
1738885200	0.6711	0.0206	3.17	0.65	0.6898	0.63	183423
1738798800	0.6505	-0.0129	-1.94	0.6899999	0.6969	0.6318	196517
1738712400	0.6634	0.0165	2.55	0.639	0.6887	0.601	136233
1738626000	0.6469	-0.0073	-1.12	0.64	0.6806	0.63	126041
1738366800	0.6542	-0.0259	-3.81	0.6701009	0.6764	0.6351	134546
1738280400	0.6801	-0.0042	-0.61	0.685	0.6976	0.669	101507
1738194000	0.6843	0.0087	1.29	0.6553	0.735	0.65	124595
1738107600	0.6756	-0.0911	-11.88	0.72	0.7302999	0.631	430077
1738021200	0.7667	-0.0046	-0.60	0.7252999	0.77	0.711	186253
1737762000	0.7713	-0.1187	-13.34	0.74	0.826	0.74	325795
1737675600	0.89	0	0.00	0.89	0.89	0.89	0
1737589200	0.89	0.0697	8.50	0.8427	0.94	0.78	1461273
1737502800	0.8203	0.2102	34.45	0.6	1.1	0.6	19540394
1737157200	0.6101	-0.0099	-1.60	0.6494	0.677	0.6	94501
1737070800	0.62	-0.0465	-6.98	0.65	0.7005	0.6085	80461
1736984400	0.6665	0.0446	7.17	0.6056	0.6752	0.6056	73829
1736898000	0.6219	-0.0183	-2.86	0.635	0.6765	0.5964	182243
1736811600	0.6402	-0.1209	-15.88	0.736	0.78	0.613	226882
1736552400	0.7611	-0.0709	-8.52	0.8199999	0.84	0.761	99934
1736379600	0.832	-0.0982	-10.56	0.88	0.93	0.8304	82584
1736293200	0.9302	-0.0097	-1.03	0.93	0.95	0.87	147026
1736206800	0.9399	0.0489	5.49	0.9045	1.04	0.891	393677
1735947600	0.891	0.0391	4.59	0.87	0.9	0.8501	87512
1735861200	0.8519	-0.0464	-5.17	0.8714	0.8939	0.831	126620
1735688400	0.8983	0.0633	7.58	0.8543	0.8983	0.8117	288027
1735602000	0.835	-0.006	-0.71	0.8745	0.9099	0.81	233237
1735342800	0.841	-0.0668	-7.36	0.89	0.92	0.8101	246682
1735256400	0.9078	0.0097	1.08	0.89	0.9361	0.89	39143
1735077840	0.8981	-0.0418	-4.45	0.92	0.9499	0.8871	20745
1734997200	0.9399	0.0032	0.34	0.929	0.96	0.8891	122561
1734738000	0.9367	0.0966	11.50	0.83	0.96	0.81	581612
1734651600	0.8401	-0.0299	-3.44	0.89	0.92	0.825	88791
1734565200	0.87	-0.07	-7.45	0.8827	1	0.8503	145117
1734478800	0.94	0.011	1.18	0.94	0.9925	0.87	98307
1734392400	0.929	0.0603	6.94	0.8642	1.08	0.8196	254942
1734133200	0.8687	-0.0556	-6.02	0.948	0.948	0.8212	132891
1734046800	0.9243	-0.0005	-0.05	0.93	0.95	0.916	76102
1733960400	0.9248	-0.0159	-1.69	0.91	0.9689	0.9	102447
1733874000	0.9407	0.0167	1.81	0.94	0.9795	0.913	88964
1733787600	0.924	-0.011	-1.18	0.96	0.9855	0.924	79951
1733528400	0.935	-0.0226	-2.36	0.95	0.99	0.93	77544
1733442000	0.9576	-0.0122	-1.26	0.95	0.988	0.94	46088
1733355600	0.9698	0.0198	2.08	0.96	0.997	0.9501	45524
1733269200	0.95	-0.07	-6.86	0.98	0.997	0.93	98660
1733182800	1.02	-0.03	-2.86	1.05	1.05	1.0112	61409
1732917840	1.05	0.04	3.96	1.02	1.05	1	36268
1732750800	1.01	0.02	1.77	1.01	1.01	0.9879	48768
1732664400	0.9924	0.0024	0.24	0.9891	1.04	0.97	50252
1732578000	0.99	-0.05	-4.81	1.01	1.03	0.98	108278

Odyssey Marine Exploration

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관