Senvest Capital Inc【SEC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Senvest Capital Inc (SEC)

390.00

0.00

(0.00%)

마감 09 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	0.12836970475	389.5	390	389.5	142	389.99295775	CS
4	-5	-1.26582278481	395	395	378	267	386.6739049	CS
12	65	20	325	395	319.51	212	368.31690496	CS
26	59.75	18.0923542771	330.25	395	319.51	125	359.44506814	CS
52	71.25	22.3529411765	318.75	395	280.01	185	335.24517407	CS
156	0	0	390	420	279	140	343.40523621	CS
260	214	121.590909091	176	420	100	359	286.50002168	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738968000	390	0	0.00	390	390	390	0
1738881600	390	0	0.00	390	390	390	247
1738795200	390	0	0.00	390	390	390	53
1738708800	390	0.5	0.13	389.99	390	389.99	400
1738622400	389.5	0	0.00	389.5	389.5	389.5	0
1738363200	389.5	0	0.00	389.5	389.5	389.5	10
1738276800	389.5	0	0.00	389.5	389.5	389.5	0
1738190400	389.5	0	0.00	389.5	389.5	389.5	6
1738104000	389.5	-0.5	-0.13	389.5	389.5	389.5	1500
1738017600	390	0	0.00	390	390	390	1050
1737758400	390	10	2.63	390	390	390	115
1737672000	380	0	0.00	380	380	380	0
1737585600	380	0	0.00	380	380	380	0
1737499200	380	2	0.53	380	380	380	125
1737412800	378	-4.5	-1.18	381.5	381.5	378	626
1737153600	382.5	0	0.00	382.5	382.5	382.5	0
1737067200	382.5	0	0.00	382.5	382.5	382.5	4
1736980800	382.5	0	0.00	382.5	382.5	382.5	0
1736894400	382.5	-7.52	-1.93	382.5	382.5	382.5	1100
1736808000	390.02	-4.98	-1.26	390.02	390.02	390.02	100
1736548800	395	0	0.00	395	395	395	6
1736462400	395	0	0.00	395	395	395	0
1736376000	395	0	0.00	395	395	395	121
1736289600	395	0	0.00	395	395	395	70
1736203200	395	0	0.00	395	395	395	705
1735944000	395	20	5.33	395	395	395	100
1735857600	375	-5	-1.32	375	375	375	700
1735684800	380	0	0.00	380	380	380	516
1735598400	380	20	5.56	380	380	380	251
1735339200	360	10	2.86	360	360	360	107
1735080000	350	0	0.00	350	350	350	0
1734993600	350	0	0.00	350	350	350	0
1734734400	350	0	0.00	350	350	350	1
1734648000	350	0	0.00	350	350	350	0
1734561600	350	0	0.00	350	350	350	0
1734475200	350	0	0.00	350	350	350	2
1734388800	350	0	0.00	350	350	350	0
1734129600	350	0	0.00	350	350	350	7
1734043200	350	6	1.74	350	350	350	219
1733956800	344	0	0.00	344	344	344	1
1733870400	344	0	0.00	344	344	344	0
1733784000	344	0	0.00	344	344	344	0
1733524800	344	0	0.00	344	344	344	58
1733438400	344	-0.05	-0.01	344	344	344	500
1733352000	344.05	-0.95	-0.28	344.05	344.05	344.05	100
1733265600	345	0	0.00	345	345	345	0
1733179200	345	0	0.00	345	345	345	0
1732920000	345	6	1.77	340	345	340	275
1732833600	339	3	0.89	339	339	339	100
1732747200	336	6	1.82	335	336	335	200
1732660800	330	0	0.00	330	330	330	100
1732574400	330	0	0.00	330	330	330	0
1732315200	330	0	0.00	330	330	330	0
1732228800	330	0	0.00	330	330	330	193
1732142400	330	5	1.54	320.01	330	319.51	1222
1732056000	325	0	0.00	325	325	325	0
1731969600	325	0	0.00	325	325	325	0
1731710400	325	0	0.00	325	325	325	1000
1731624000	325	0	0.00	325	325	325	0
1731537600	325	0	0.00	325	325	325	103
1731451200	325	0	0.00	325	325	325	200
1731364800	325	0	0.00	325	325	325	0
1731105600	325	0	0.00	325	325	325	10

Senvest Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관