SEMrush Holdings Inc【628】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
SEMrush Holdings Inc (628)
SEMrush Holdings Inc (628) 과거

SEMrush Holdings Inc (628)

12.90

0.00

( 0.00% )

업데이트: 15:32:04

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-4.44444444444	13.5	13.6	13.5	287	13.5912892	DE
4	0.9	7.5	12	14.3	11.4	659	13.57153496	DE
12	0.6	4.87804878049	12.3	14.3	11.4	1412	13.19410932	DE
26	-0.8	-5.83941605839	13.7	14.5	11.4	1056	13.16867352	DE
52	1.1	9.32203389831	11.8	14.65	11.4	948	13.21381917	DE
156	1.1	9.32203389831	11.8	14.65	11.4	948	13.21381917	DE
260	1.1	9.32203389831	11.8	14.65	11.4	948	13.21381917	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	13.5	0	0.00	13.5	13.5	13.5	0
1732829220	13.5	0	0.00	13.5	13.5	13.5	0
1732742820	13.5	0	0.00	13.5	13.5	13.5	0
1732656420	13.5	-0.1	-0.74	13.5	13.5	13.5	50
1732570020	13.6	-0.7	-4.90	13.5	13.6	13.5	524
1732310820	14.3	0	0.00	14.3	14.3	14.3	0
1732224420	14.3	0.7	5.15	13.7	14.3	13.6	3949
1732138020	13.6	0.5	3.82	13.3	13.6	13.3	191
1732051620	13.1	0	0.00	13.1	13.1	13.1	0
1731965220	13.1	0.5	3.97	13.1	13.1	13.1	85
1731705960	12.6	-0.3	-2.33	12.5	12.6	12.4	936
1731619560	12.9	-0.3	-2.27	12.9	12.9	12.9	25
1731533160	13.2	0.1	0.76	13.3	13.5	13	228
1731446820	13.1	0	0.00	13.1	13.1	13.1	0
1731360420	13.1	1	8.26	13.1	13.1	13.1	51
1731101220	12.1	0.1	0.83	11.4	12.1	11.4	862
1731014760	12	0	0.00	12	12	12	0
1730928360	12	0	0.00	12	12	12	0
1730841960	12	0	0.00	12	12	12	0
1730755560	12	-0.1	-0.83	12	12	12	350
1730496360	12.1	0	0.00	12.1	12.1	12.1	0
1730409960	12.1	0.1	0.83	12.1	12.1	12.1	60
1730323560	12	0	0.00	12	12	12	0
1730237160	12	0	0.00	12	12.1	12	1356
1730150760	12	0.3	2.56	11.9	12	11.9	80
1729888020	11.7	-0.2	-1.68	11.7	11.7	11.7	200
1729801560	11.9	-0.6	-4.80	11.9	11.9	11.9	100
1729715160	12.5	0	0.00	12.5	12.5	12.5	0
1729628760	12.5	0	0.00	12.5	12.5	12.5	0
1729542360	12.5	0.2	1.63	12.5	12.5	12.5	75
1729283160	12.3	-0.2	-1.60	12.1	12.3	11.7	12379
1729196760	12.5	0.2	1.63	12.1	12.5	11.9	60
1729110360	12.3	0	0.00	12.3	12.3	12.3	0
1729023960	12.3	0.3	2.50	12.3	12.3	12.3	70
1728937620	12	0.2	1.69	12	12	12	40
1728678360	11.8	-0.2	-1.67	11.8	11.8	11.8	100
1728591960	12	-0.4	-3.23	12.2	12.2	11.8	500
1728505560	12.4	-0.3	-2.36	12.4	12.4	12.4	265
1728419160	12.7	0.2	1.60	12.7	12.7	12.7	50
1728332760	12.5	-0.8	-6.02	13	13.2	12.5	580
1728073560	13.3	0.4	3.10	13.3	13.3	13.3	75
1727987220	12.9	0	0.00	12.7	12.9	12.7	1513
1727900820	12.9	-1.1	-7.86	13.4	13.4	12.9	360
1727814420	14	0	0.00	14	14	14	0
1727728020	14	0.2	1.45	13.9	14	13.9	260
1727468760	13.8	0.3	2.22	13.5	13.8	13.3	842
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
1725346800	12	0	0.00	12	12	12	0
1725260400	12	0	0.00	12	12	12	0

Forbidden Foods

Theta Gold Mines

Cauldron Energy

Str Trks S&P ASX 200 EIN

Artec Technologies O N

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관