SEMrush Holdings Inc (628)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 13.5 | -0.4 | -2.88 | 14.1 | 14.1 | 13.5 | 7482 |
1727295960 | 13.9 | 0.5 | 3.73 | 13.6 | 13.9 | 13.4 | 625 |
1727209560 | 13.4 | -0.1 | -0.74 | 13.5 | 13.5 | 13.4 | 338 |
1727123160 | 13.5 | -0.3 | -2.17 | 13.7 | 13.8 | 13.5 | 2424 |
1726864020 | 13.8 | 0.1 | 0.73 | 13.8 | 14.1 | 13.8 | 3272 |
1726777560 | 13.7 | 1.4 | 11.38 | 13.3 | 13.8 | 13.3 | 13081 |
1726691160 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726604760 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726518360 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726259160 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
1726172760 | 12.3 | 0.2 | 1.65 | 12.3 | 12.3 | 12.3 | 223 |
1726086360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1725999960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1725913560 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1725654360 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1725567960 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
1725481560 | 12.1 | 0.1 | 0.83 | 12.1 | 12.1 | 12.1 | 10 |
1725395160 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1725308760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1725049560 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724963160 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724876760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724790360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724703960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724444760 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724358360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
1724271960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 30 |
1724185560 | 12 | -0.6 | -4.76 | 12 | 12 | 12 | 70 |
1724099160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1723839960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1723753560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1723667160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1723580760 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
1723494360 | 12.6 | 0.4 | 3.28 | 12.6 | 13 | 12.6 | 2786 |
1723235220 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 0 |
1723148820 | 12.2 | 0.2 | 1.67 | 12.2 | 12.2 | 12.2 | 6 |
1723062360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 200 |
1722975960 | 12 | -1.7 | -12.41 | 12 | 12 | 12 | 25 |
1722889560 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1722630360 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1722543960 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
1722457560 | 13.7 | -0.1 | -0.72 | 13.7 | 13.7 | 13.7 | 20 |
1722371160 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 0 |
1722284760 | 13.8 | 0.6 | 4.55 | 14 | 14 | 13.8 | 400 |
1722023400 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1721937000 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1721850600 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1721764200 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
1721677800 | 13.2 | 0.8 | 6.45 | 13.2 | 13.2 | 13.2 | 0 |
1721420820 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1721334420 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1721248020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1721161620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1721075220 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720816020 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720729620 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
1720643220 | 12.4 | -0.6 | -4.62 | 12.5 | 12.5 | 12.3 | 830 |
1720556820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1720470420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1720211220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
1720124820 | 13 | 0.5 | 4.00 | 12.9 | 13 | 12.9 | 253 |
1720038420 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1719952020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1719865620 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
1719606420 | 12.5 | 0.3 | 2.46 | 12.1 | 12.5 | 12 | 1917 |
1719520020 | 12.2 | 0 | 0.00 | 12.2 | 12.2 | 12.2 | 24 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관