Sinch AB【1I9A】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sinch AB (1I9A)

1.746

0.00

( 0.00% )

업데이트: 19:31:28

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0055	0.316001149095	1.7405	1.7805	1.7235	9692	1.73934088	DE
4	-0.97	-35.7142857143	2.716	2.716	1.6995	5759	1.86393713	DE
12	-1.102	-38.6938202247	2.848	2.952	1.6995	3902	2.19560173	DE
26	-0.315	-15.2838427948	2.061	2.952	1.6995	3626	2.2778565	DE
52	-0.902	-34.0634441088	2.648	3.4665	1.6995	4330	2.31549357	DE
156	-9.094	-83.8929889299	10.84	11.285	1.3596	4020	2.18613738	DE
260	-10.529	-85.7759674134	12.275	12.405	1.3596	3963	2.2589741	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	1.7405	0	0.23	1.7805	1.7805	1.7405	2235
1732915620	1.7365	0.01	0.75	1.7365	1.7365	1.7365	12
1732829220	1.7235	-0.01	-0.81	1.7235	1.7235	1.7235	2000
1732742820	1.7375	-0	-0.14	1.7375	1.7375	1.7375	6
1732656420	1.74	0.04	2.38	1.7405	1.7405	1.74	44205
1732570020	1.6995	0	0.00	1.6995	1.6995	1.6995	0
1732310820	1.6995	-0.07	-3.93	1.6995	1.6995	1.6995	2
1732224420	1.769	0	0.00	1.769	1.769	1.769	0
1732138020	1.769	0	0.00	1.769	1.769	1.769	0
1732051620	1.769	-0.02	-1.37	1.7815	1.7815	1.735	201
1731965220	1.7935	-0.13	-6.93	1.81	1.81	1.7835	1950
1731705960	1.927	0.04	2.26	1.927	1.927	1.927	3333
1731619560	1.8845	-0.06	-3.09	1.8235	1.8845	1.8235	781
1731533160	1.9445	0.11	6.14	1.9445	1.9445	1.9445	78
1731446820	1.832	0	0.00	1.832	1.832	1.832	0
1731360420	1.832	0	0.00	1.832	1.832	1.832	0
1731101220	1.832	-0.08	-4.03	1.8145	1.832	1.8145	4100
1731014760	1.909	-0.15	-7.42	2.049	2.049	1.9	11134
1730928360	2.0619999	-0.65	-23.97	2.169	2.1749999	2.0619999	12729
1730841960	2.712	0.01	0.48	2.716	2.716	2.71	3620
1730755560	2.699	0	0.00	2.699	2.699	2.699	0
1730496360	2.699	-0.04	-1.35	2.699	2.699	2.699	1640
1730409960	2.736	0	0.00	2.736	2.736	2.736	0
1730323560	2.736	0	0.00	2.736	2.736	2.736	0
1730237160	2.736	0.07	2.55	2.736	2.736	2.736	9
1730150760	2.668	0.21	8.63	2.507	2.668	2.35	27460
1729887960	2.456	0	0.00	2.456	2.456	2.456	0
1729801560	2.456	0	0.00	2.456	2.456	2.456	0
1729715160	2.456	0	0.00	2.456	2.456	2.456	0
1729628760	2.456	-0.02	-0.61	2.455	2.456	2.455	118
1729542360	2.471	0.04	1.77	2.5	2.5	2.459	3186
1729283160	2.428	-0.01	-0.41	2.428	2.428	2.428	62
1729196760	2.438	-0.01	-0.20	2.438	2.438	2.438	88
1729110360	2.443	0.01	0.25	2.443	2.443	2.443	3000
1729024020	2.4369999	0	0.00	2.4369999	2.4369999	2.4369999	0
1728937620	2.4369999	-0.05	-1.97	2.479	2.479	2.4369999	525
1728678360	2.486	0	0.00	2.486	2.486	2.486	0
1728591960	2.486	0.04	1.80	2.486	2.486	2.486	1500
1728505560	2.442	0.02	0.70	2.442	2.442	2.442	1500
1728419160	2.4249999	0	0.00	2.4249999	2.4249999	2.4249999	0
1728332760	2.4249999	-0.07	-2.92	2.422	2.4249999	2.422	179
1728073560	2.498	-0.17	-6.44	2.498	2.498	2.498	400
1727987220	2.67	0	0.00	2.67	2.67	2.67	0
1727900820	2.67	0	0.00	2.67	2.67	2.67	0
1727814420	2.67	-0.05	-1.66	2.662	2.67	2.662	7450
1727728020	2.715	-0.05	-1.95	2.77	2.77	2.715	5087
1727468760	2.769	0	0.00	2.769	2.769	2.769	0
1727382360	2.769	0	0.00	2.769	2.769	2.769	0
1727295960	2.769	0	0.00	2.769	2.769	2.769	0
1727209560	2.769	-0.09	-3.25	2.769	2.769	2.769	111
1727123220	2.862	0	0.00	2.862	2.862	2.862	0
1726864020	2.862	0.07	2.51	2.853	2.862	2.853	4153
1726777560	2.792	0.15	5.56	2.792	2.792	2.792	10
1726691160	2.645	0	0.00	2.645	2.645	2.645	0
1726604760	2.645	0.05	1.77	2.645	2.645	2.645	225
1726518420	2.599	-0.04	-1.63	2.599	2.599	2.599	38
1726259160	2.642	-0.08	-2.80	2.644	2.644	2.642	3000
1726172760	2.718	-0.23	-7.93	2.718	2.718	2.718	160
1726086360	2.952	0	0.00	2.952	2.952	2.952	0
1725999960	2.952	0.04	1.48	2.848	2.952	2.848	2004
1725913620	2.9089999	0.41	16.55	2.8	2.9089999	2.8	530
1725654360	2.496	-0.04	-1.62	2.496	2.496	2.496	35
1725567960	2.537	0.08	3.17	2.537	2.537	2.537	2000
1725481560	2.459	-0.04	-1.76	2.459	2.459	2.459	250
1725395160	2.503	-0.07	-2.83	2.503	2.503	2.503	1000

Interstar Mill S3 3G

Dexus Industria REIT

Fortum OYJ (PK)

Fast Retailing (PK)

Compania Energopetrol

Triton SMSF Bond Trust 2...

Karora Resources

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관