Sea Ltd【931】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Sea Ltd (931)

108.60

-2.40

(-2.16%)

마감 23 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10.9	11.1566018424	97.7	112.6	94.6	6026	105.52739312	DE
4	15.7	16.8998923574	92.9	112.6	85.599999	4146	97.72928712	DE
12	38.6	55.1428571429	70	112.6	68.599999	3167	89.71479503	DE
26	40.7	59.941089838	67.9	112.6	43	3929	74.48738144	DE
52	73.95	213.41991342	34.65	112.6	31.7	5592	56.1867506	DE
156	73.75	211.621233859	34.85	112.6	31.7	6005	51.58804586	DE
260	73.75	211.621233859	34.85	112.6	31.7	6005	51.58804586	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	109	-1.8	-1.62	111.4	112.6	108.4	4199
1732224420	110.8	1.4	1.28	108.6	112.6	106.8	6963
1732138020	109.4	2	1.86	107.8	109.4	106.4	3905
1732051620	107.4	4.6	4.47	102.8	107.4	101.6	7200
1731965220	102.8	6.3	6.53	97.6	102.8	97.1	6913
1731705960	96.5	-1.9	-1.93	97.7	98	94.6	5147
1731619560	98.4	-0.4	-0.40	99.7	99.8	97.3	3116
1731533160	98.8	-2.6	-2.56	101.4	106.4	98.8	7894
1731446820	101.4	9.9	10.82	92.8	110.6	92	11181
1731360420	91.5	4.1	4.69	87.5	92	87.5	4458
1731101220	87.4	-1.8	-2.02	88.7	89.5	87.1	1268
1731014760	89.2	1.4	1.59	88.6	90.3	88.3	2205
1730928360	87.8	0.4	0.46	89	92	87.2	6370
1730841960	87.4	-0.7	-0.79	88	88	86.8	200
1730755560	88.1	-0.4	-0.45	87.5	88.3	86.5	1893
1730496360	88.5	2.4	2.79	86.5	88.6	86.4	696
1730409960	86.1	-2	-2.27	87.4	87.6	85.599999	7749
1730323560	88.1	-0.2	-0.23	88.4	89.4	86.8	769
1730237160	88.3	-3.2	-3.50	92.4	92.6	87.6	2814
1730150760	91.5	-0.5	-0.54	92.8	93	91.5	725
1729888020	92	-1	-1.08	92.9	94.1	92	1451
1729801560	93	0.7	0.76	92	93.5	92	1335
1729715160	92.3	-0.3	-0.32	92	93.3	90.8	696
1729628760	92.6	1.3	1.42	91.6	92.6	90.4	2654
1729542360	91.3	0.6	0.66	91.4	91.4	89.3	3196
1729283160	90.7	-0.8	-0.87	91	92.6	90.6	653
1729196760	91.5	-0.2	-0.22	92	93.9	91.4	4272
1729110360	91.7	2.4	2.69	89.5	92.4	89.2	1850
1729023960	89.3	-2.8	-3.04	91.6	92.7	88.6	4822
1728937620	92.1	1.3	1.43	90.3	92.2	90.2	6130
1728678360	90.8	2.6	2.95	88	92.3	87.4	4062
1728591960	88.2	-0.2	-0.23	88	88.8	87.3	2383
1728505560	88.4	2.1	2.43	86.1	88.4	85.9	1716
1728419160	86.3	-0.2	-0.23	84.2	86.5	83.4	3581
1728332760	86.5	-1.2	-1.37	87	87.8	85.7	3038
1728073560	87.7	3.2	3.79	86	88.4	86	2613
1727987220	84.5	-1.1	-1.29	86.5	86.5	84.5	319
1727900820	85.599999	-2.9	-3.28	88.5	88.5	85	5278
1727814420	88.5	4	4.73	85	88.6	84.3	5159
1727728020	84.5	0.2	0.24	85.099999	85.099999	83.3	2810
1727468760	84.3	-0.6	-0.71	85.099999	85.9	84.099999	2138
1727382360	84.9	0.4	0.47	84.8	85.9	83.599999	5095
1727295960	84.5	1.7	2.05	82.599999	84.599999	82.099999	2996
1727209560	82.8	1.1	1.35	82.099999	84.4	81.4	5806
1727123160	81.7	5.1	6.66	77.3	81.9	76.4	6261
1726864020	76.599999	0.6	0.79	76	76.599999	74.599999	2777
1726777560	76	2.2	2.98	74.8	77.3	74.8	3361
1726691220	73.8	2.1	2.93	72.099999	74.4	72.099999	1672
1726604760	71.7	0.1	0.14	71.599999	72.8	70.599999	262
1726518420	71.599999	-1.4	-1.92	73.4	73.7	71.099999	982
1726259160	73	0.9	1.25	71.2	73	71.2	738
1726172760	72.099999	2	2.85	71.4	72.7	71.4	1750
1726086360	70.099999	0	0.00	69.7	70.9	69.599999	1799
1725999960	70.099999	0.2	0.29	69.7	70.4	69.099999	442
1725913620	69.9	0.9	1.30	69.7	70.4	69.5	1302
1725654360	69	-2.6	-3.63	69.9	70.5	68.7	1433
1725567960	71.599999	1.2	1.70	70.099999	71.7	69.3	1293
1725481560	70.4	0.4	0.57	70.099999	70.5	68.599999	3200
1725395160	70	-1.6	-2.23	70.9	71.5	70	1300
1725308760	71.599999	-0.1	-0.14	71.099999	72.8	70.2	5048
1725049560	71.7	1.7	2.43	70	71.8	70	910
1724963160	70	-2.8	-3.85	72	73.599999	69.599999	6342
1724876760	72.8	-0.7	-0.95	73.4	74.099999	72.099999	2450
1724790420	73.5	-0.5	-0.68	74	74.8	73.2	1704
1724704020	74	0.1	0.14	74.7	75.3	72.599999	2036
1724444820	73.9	-0.8	-1.07	74.9	75.4	73.9	3011

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관