Sesa SPA【1S3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sesa SPA (1S3)

77.10

0.349999

(0.46%)

마감 27 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.75	3.69872230933	74.349999	78.05	74.349999	29	75.85512721	DE
4	-3.900001	-4.81481604938	81	82.4	74.349999	75	79.05597537	DE
12	-12.650001	-14.0947086351	89.75	93.05	74.349999	72	83.42783534	DE
26	-32.200001	-29.4602021958	109.3	120.7	74.349999	65	90.41407571	DE
52	-27.900001	-26.5714295238	105	125.8	74.349999	73	98.967869	DE
156	-30.600001	-28.4122571959	107.7	125.8	74.349999	72	99.07712967	DE
260	-30.600001	-28.4122571959	107.7	125.8	74.349999	72	99.07712967	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732656420	77.3	0.2	0.26	76.599999	78.05	75.55	38
1732570020	77.099999	1.4	1.85	75.65	77.3	75.65	9
1732310820	75.7	-0.15	-0.20	75.7	75.7	75.7	1
1732224420	75.849999	0	0.00	75.849999	75.849999	75.849999	0
1732138020	75.849999	1.5	2.02	75.849999	75.849999	75.849999	100
1732051620	74.349999	-4.8	-6.06	74.349999	74.349999	74.349999	7
1731965220	79.15	0	0.00	79.15	79.15	79.15	0
1731706020	79.15	0	0.00	79.15	79.15	79.15	0
1731619620	79.15	0	0.00	79.15	79.15	79.15	0
1731533220	79.15	0	0.00	79.15	79.15	79.15	0
1731446820	79.15	0	0.00	79.15	79.15	79.15	0
1731360420	79.15	0.5	0.64	79.8	79.8	79.15	258
1731101220	78.65	0.9	1.16	79.15	79.15	78.65	110
1731014760	77.75	0	0.00	77.75	77.75	77.75	0
1730928360	77.75	0.3	0.39	77.7	77.75	77.7	33
1730841960	77.45	-2.6	-3.25	77.45	77.45	77.45	35
1730755560	80.05	0	0.00	80.599999	80.599999	80.05	221
1730496360	80.05	0.4	0.50	80.05	80.05	80.05	1
1730409960	79.65	-2.75	-3.34	80.5	80.5	79.65	143
1730323560	82.4	1.4	1.73	82.4	82.4	82.4	50
1730237160	81	-1.95	-2.35	81	81	81	11
1730147220	82.95	0	0.00	82.95	82.95	82.95	0
1729888020	82.95	-0.65	-0.78	82.95	82.95	82.95	30
1729801560	83.599999	-2.25	-2.62	82.7	83.599999	82.7	114
1729715160	85.849999	-1.65	-1.89	85.8	86.15	85.8	131
1729628760	87.5	0	0.00	87.5	87.5	87.5	0
1729542360	87.5	-0.45	-0.51	87.7	87.7	87.4	323
1729283160	87.95	2.3	2.69	87.95	87.95	87.95	35
1729196760	85.65	0.5	0.59	85.65	85.65	85.65	120
1729110360	85.15	-4.9	-5.44	79.95	85.2	79.65	319
1729023960	90.05	-0.8	-0.88	90	90.05	90	19
1728937560	90.85	0	0.00	90.85	90.85	90.85	0
1728678360	90.85	-1.55	-1.68	90.85	90.85	90.85	69
1728591960	92.4	0	0.00	92.4	92.4	92.4	0
1728505560	92.4	0	0.00	92.4	92.4	92.4	0
1728419160	92.4	-0.65	-0.70	92.4	92.4	92.4	1
1728332760	93.05	0.5	0.54	93.05	93.05	93.05	1
1728073620	92.55	0	0.00	92.55	92.55	92.55	0
1727987220	92.55	0	0.00	92.55	92.55	92.55	0
1727900820	92.55	0	0.00	92.55	92.55	92.55	0
1727814420	92.55	0.25	0.27	92.55	92.55	92.55	1
1727728020	92.3	4.8	5.49	91.95	92.3	91.95	14
1727468760	87.5	0	0.00	87.5	87.5	87.5	0
1727382360	87.5	0	0.00	87.5	87.5	87.5	0
1727295960	87.5	0	0.00	87.5	87.5	87.5	0
1727209560	87.5	-2.5	-2.78	87.5	87.5	87.5	17
1727123160	90	-2.85	-3.07	90	90	90	58
1726863960	92.85	0	0.00	92.85	92.85	92.85	0
1726777560	92.85	0.3	0.32	92.85	92.85	92.85	3
1726691160	92.55	0	0.00	92.55	92.55	92.55	0
1726604760	92.55	0	0.00	92.55	92.55	92.55	0
1726518360	92.55	0	0.00	92.55	92.55	92.55	0
1726259160	92.55	5.6	6.44	92.95	92.95	92.55	21
1726172760	86.95	0	0.00	86.95	86.95	86.95	0
1726086360	86.95	-2.8	-3.12	86.95	86.95	86.95	50
1726000020	89.75	0	0.00	89.75	89.75	89.75	0
1725913620	89.75	-5.9	-6.17	89.75	89.75	89.75	5
1725654360	95.65	0	0.00	95.65	95.65	95.65	0
1725567960	95.65	0	0.00	95.65	95.65	95.65	0
1725481560	95.65	0	0.00	95.65	95.65	95.65	0
1725395160	95.65	0	0.00	95.65	95.65	95.65	0
1725308760	95.65	0	0.00	95.65	95.65	95.65	0
1725049560	95.65	0	0.00	95.65	95.65	95.65	0
1724963160	95.65	-0.2	-0.21	95.65	95.65	95.65	35
1724876760	95.85	-0.45	-0.47	95.85	95.85	95.85	50
1724790420	96.3	-0.9	-0.93	96.3	96.3	96.3	100

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관