SSE PLC【SCT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

SSE PLC (SCT)

18.40

-0.100001

( -0.54% )

업데이트: 18:19:35

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.299999	1.65745303867	18.1	18.7	17.899999	2129	18.20889682	DE
4	-0.700001	-3.66492670157	19.1	20	17.899999	2746	18.42397435	DE
12	-2.600001	-12.3809571429	21	21	17.899999	2122	18.86090788	DE
26	-4.000001	-17.8571473214	22.4	24	17.899999	1725	20.36332858	DE
52	0	0	18.399999	24	17.899999	1708	20.45622507	DE
156	-1.750001	-8.68486848635	20.15	24	16.1	1519	20.20089555	DE
260	-0.305001	-1.63058540497	18.705	24	11.45	2000	17.740045	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740605220	18.5	0.1	0.54	18.5	18.6	18.399999	942
1740518820	18.399999	-0.2	-1.08	18.5	18.5	18.3	2236
1740432420	18.6	0.5	2.76	18.2	18.6	18.1	223
1740173220	18.1	0	0.00	18	18.5	18	6331
1740086820	18.1	0	0.00	18.1	18.1	17.899999	912
1740000420	18.1	0.1	0.56	17.899999	18.3	17.899999	4793
1739914020	18	-0.2	-1.10	18.2	18.2	17.899999	5769
1739827620	18.2	-0.1	-0.55	18.2	18.399999	18.1	2838
1739568420	18.3	0.2	1.10	18	18.399999	18	2685
1739482020	18.1	-0.1	-0.55	18.2	18.5	18.1	4830
1739395620	18.2	-0.3	-1.62	18.5	18.7	18	7540
1739309220	18.5	-0.2	-1.07	18.7	18.8	18.5	2395
1739222820	18.7	-0.3	-1.58	18.899999	19	18.6	4754
1738963620	19	-0.1	-0.52	19.1	19.3	18.8	2925
1738877220	19.1	-0.8	-4.02	20	20	19.1	528
1738790820	19.899999	0.5	2.58	19.399999	20	19.399999	1659
1738704420	19.399999	-0.4	-2.02	19.899999	19.899999	19.399999	554
1738618020	19.8	0	0.00	19.5	19.8	19.5	1174
1738358820	19.8	0.4	2.06	19.5	19.8	19.5	1450
1738272420	19.399999	0.2	1.04	19.1	19.399999	19.1	383
1738186020	19.2	0.2	1.05	19.1	19.2	19.1	311
1738099620	19	0.2	1.06	19.3	19.3	19	686
1738013220	18.8	0.2	1.08	18.8	19.1	18.8	1312
1737754020	18.6	-0.3	-1.59	18.7	18.8	18.6	1885
1737667620	18.899999	0.1	0.53	18.8	19	18.7	753
1737581220	18.8	-0.4	-2.08	19.2	19.2	18.6	1905
1737494820	19.2	0.3	1.59	18.899999	19.2	18.8	603
1737408420	18.899999	-0.2	-1.05	18.899999	19	18.899999	1111
1737149220	19.1	0.2	1.06	18.899999	19.1	18.899999	950
1737062820	18.899999	0.1	0.53	18.899999	19	18.6	1736
1736976420	18.8	0.2	1.08	18.6	18.899999	18.6	2059
1736890020	18.6	0	0.00	18.7	18.8	18.3	7075
1736803620	18.6	0	0.00	18.5	18.899999	18.399999	2957
1736544420	18.6	-0.4	-2.11	18.899999	18.899999	18.5	1902
1736458020	19	0.2	1.06	18.899999	19.2	18.899999	2601
1736371620	18.8	-0.8	-4.08	19.399999	19.399999	18.6	1569
1736285220	19.6	0.1	0.51	19.6	19.7	19.399999	469
1736198820	19.5	-0.5	-2.50	20	20	19.5	772
1735939620	20	0.4	2.04	19.6	20	19.6	998
1735853220	19.6	0	0.00	19.399999	19.6	19.2	736
1735594020	19.6	0.2	1.03	19.399999	19.7	19.399999	990
1735334820	19.399999	0	0.00	19.6	19.6	19.1	10556
1734989220	19.399999	-0.1	-0.51	19.399999	19.6	19.399999	832
1734730020	19.5	0.5	2.63	18.899999	19.5	18.899999	4145
1734643620	19	-0.7	-3.55	19.399999	19.399999	18.7	2421
1734557220	19.7	-0.2	-1.01	19.8	19.8	19.7	1679
1734470820	19.899999	-0.1	-0.50	19.8	19.899999	19.8	917
1734384420	20	0	0.00	20	20	19.8	1015
1734125220	20	-0.2	-0.99	20	20	20	1
1734038820	20.2	-0.2	-0.98	20.399999	20.6	20.2	1277
1733952420	20.399999	0	0.00	20.6	20.6	20.399999	832
1733866020	20.399999	-0.4	-1.92	20.399999	20.399999	20.2	2073
1733779620	20.8	0.2	0.97	20.399999	20.8	20.399999	127
1733520420	20.6	-0.2	-0.96	20.8	21	20.6	1737
1733434020	20.8	-0.2	-0.95	21	21	20.8	794
1733347620	21	-0.2	-0.94	21.399999	21.399999	21	160
1733261220	21.2	-0.6	-2.75	21.6	21.6	21.2	166
1733174820	21.8	0.4	1.87	21.399999	21.8	21.399999	466
1732915620	21.399999	0	0.00	21.399999	21.399999	21.399999	0
1732829220	21.399999	0.4	1.90	21.399999	21.6	21.399999	836
1732742820	21	0.2	0.96	20.8	21	20.6	1150

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관