SMCP SA【SFC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SMCP SA (SFC)

2.59

0.00

( 0.00% )

업데이트: 17:20:09

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.24	-8.48056537102	2.83	2.83	2.6	2079	2.684915	DE
4	-0.04	-1.52091254753	2.63	2.835	2.38	3148	2.58725333	DE
12	0.34	15.1111111111	2.25	2.835	2.18	2637	2.4994543	DE
26	0.005	0.193423597679	2.585	2.835	1.764	2451	2.35720884	DE
52	-1.39	-34.9246231156	3.98	3.98	1.764	2050	2.49157735	DE
156	-3.32	-56.1759729272	5.91	5.91	1.764	2115	2.72432846	DE
260	-3.32	-56.1759729272	5.91	5.91	1.764	2115	2.72432846	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731619560	2.625	0	0.00	2.625	2.625	2.625	0
1731533160	2.625	-0.03	-1.13	2.6	2.625	2.6	3840
1731446820	2.6549999	0	0.00	2.6549999	2.6549999	2.6549999	0
1731360420	2.6549999	-0.17	-6.02	2.74	2.74	2.6549999	621
1731101220	2.825	0.13	4.82	2.83	2.83	2.825	1775
1731014760	2.695	0.04	1.51	2.6749999	2.7	2.6749999	3282
1730928360	2.6549999	-0.05	-1.85	2.73	2.73	2.6549999	1585
1730841960	2.705	-0.13	-4.59	2.71	2.71	2.705	5819
1730755560	2.835	0.11	3.85	2.755	2.835	2.755	1728
1730496360	2.73	-0.01	-0.36	2.73	2.73	2.73	1840
1730409960	2.74	0.19	7.45	2.62	2.74	2.62	1138
1730323560	2.5499999	0	0.00	2.5499999	2.5499999	2.5499999	0
1730237160	2.5499999	0.13	5.37	2.505	2.5499999	2.5	10500
1730150760	2.42	0.01	0.41	2.4449999	2.45	2.42	8818
1729887960	2.41	0	0.00	2.41	2.41	2.41	0
1729801560	2.41	0	0.00	2.41	2.41	2.41	0
1729715160	2.41	0.03	1.26	2.41	2.41	2.41	1907
1729628760	2.38	-0.13	-5.18	2.38	2.38	2.38	1470
1729542360	2.5099999	-0.08	-2.90	2.5099999	2.5099999	2.5099999	1394
1729283160	2.585	-0.05	-1.90	2.63	2.63	2.585	1508
1729196760	2.6349999	0	0.00	2.6349999	2.6349999	2.6349999	0
1729110360	2.6349999	0	0.00	2.6349999	2.6349999	2.6349999	0
1729023960	2.6349999	-0.04	-1.31	2.6349999	2.6349999	2.6349999	1900
1728937560	2.67	0	0.00	2.67	2.67	2.67	0
1728678360	2.67	0.03	1.14	2.67	2.67	2.67	600
1728591960	2.64	-0.01	-0.38	2.6	2.64	2.6	2200
1728505560	2.65	0.2	7.94	2.625	2.65	2.625	1940
1728419160	2.455	-0.02	-0.61	2.42	2.455	2.42	4111
1728332760	2.47	0.06	2.28	2.46	2.47	2.46	2290
1728073620	2.415	0	0.00	2.415	2.415	2.415	0
1727987220	2.415	-0.16	-6.03	2.415	2.415	2.415	2080
1727900820	2.5699999	0	0.00	2.5699999	2.5699999	2.5699999	0
1727814420	2.5699999	0	0.19	2.5699999	2.5699999	2.5699999	1
1727728020	2.565	-0.01	-0.39	2.565	2.565	2.565	3589
1727468760	2.575	0.18	7.52	2.535	2.575	2.535	2930
1727382360	2.395	0.05	2.13	2.395	2.395	2.395	160
1727295960	2.345	0	0.00	2.345	2.345	2.345	0
1727209560	2.345	-0.02	-0.85	2.345	2.345	2.345	1400
1727123220	2.365	0	0.00	2.365	2.365	2.365	0
1726864020	2.365	-0.14	-5.40	2.365	2.365	2.365	2177
1726777560	2.5	0.26	11.36	2.5	2.5	2.5	90
1726691160	2.245	0	0.00	2.245	2.245	2.245	0
1726604760	2.245	0.01	0.45	2.245	2.245	2.245	2230
1726518360	2.235	0	0.00	2.235	2.235	2.235	0
1726259160	2.235	0.05	2.52	2.235	2.235	2.235	2240
1726172760	2.18	0	0.00	2.18	2.18	2.18	0
1726086360	2.18	0	0.00	2.18	2.18	2.18	0
1725999960	2.18	-0.18	-7.43	2.275	2.275	2.18	2783
1725913620	2.355	0.04	1.95	2.235	2.4	2.235	4832
1725654360	2.31	0	0.00	2.31	2.31	2.31	0
1725567960	2.31	0	0.00	2.31	2.31	2.31	0
1725481560	2.31	0	0.00	2.31	2.31	2.31	0
1725395160	2.31	0	0.00	2.31	2.31	2.31	0
1725308760	2.31	0	0.00	2.31	2.31	2.31	0
1725049560	2.31	-0.04	-1.49	2.31	2.31	2.31	1960
1724963160	2.345	0	0.00	2.345	2.345	2.345	0
1724876760	2.345	0.07	3.08	2.27	2.42	2.27	4880
1724790420	2.275	0	0.00	2.275	2.275	2.275	0
1724704020	2.275	0.21	10.17	2.25	2.275	2.25	3300
1724444820	2.065	0	0.00	2.065	2.065	2.065	0
1724358420	2.065	0.04	1.98	2.065	2.065	2.065	2430
1724271960	2.025	0.04	2.17	2.0299999	2.0299999	2.025	2510
1724185560	1.982	0.07	3.44	1.966	1.982	1.966	5070
1724099220	1.916	0.15	8.62	1.912	1.916	1.892	3150
1723791600	1.764	0	0.00	1.764	1.764	1.764	0
1723705200	1.764	0	0.00	1.764	1.764	1.764	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관