SSC Security Services Corp【SECU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
캐나다
TSXV
SSC Security Services Corp (SECU)
SSC Security Services Corp (SECU) 과거

SSC Security Services Corp (SECU)

2.52

0.02

( 0.80% )

업데이트: 00:49:40

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.03	-1.17647058824	2.55	2.57	2.49	776	2.54845063	CS
4	0.02	0.8	2.5	2.65	2.43	2834	2.56732016	CS
12	-0.14	-5.26315789474	2.66	2.83	2.43	9302	2.59368629	CS
26	0.01	0.398406374502	2.51	2.83	2.4	10065	2.57835013	CS
52	-0.08	-3.07692307692	2.6	2.83	2.4	8580	2.55404905	CS
156	0.26	11.5044247788	2.26	3.14	2.25	11508	2.72545861	CS
260	0	0	2.52	3.4	2.25	12349	2.74846392	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740523200	2.5	0	0.00	2.5	2.5	2.5	0
1740436800	2.5	-0.07	-2.72	2.5	2.54	2.5	977
1740177600	2.57	0	0.00	2.57	2.57	2.57	37
1740091200	2.57	0.02	0.78	2.5299999	2.57	2.49	2105
1740004800	2.55	-0.06	-2.30	2.55	2.55	2.55	760
1739918400	2.61	-0.01	-0.38	2.54	2.61	2.54	605
1739572800	2.62	0.03	1.16	2.59	2.62	2.55	1970
1739486400	2.59	0.02	0.78	2.57	2.6	2.54	7800
1739400000	2.57	-0.08	-3.02	2.57	2.57	2.57	100
1739313600	2.65	0.06	2.32	2.6	2.65	2.5	4784
1739227200	2.59	-0.01	-0.38	2.6	2.6	2.59	2809
1738968000	2.6	0.06	2.36	2.5	2.61	2.5	5400
1738881600	2.54	0.04	1.60	2.5	2.54	2.5	400
1738795200	2.5	-0.01	-0.40	2.43	2.5	2.43	700
1738708800	2.5099999	-0.08	-3.09	2.59	2.59	2.5099999	4802
1738622400	2.59	-0.01	-0.38	2.59	2.59	2.59	107
1738363200	2.6	0.09	3.59	2.5099999	2.65	2.5099999	7963
1738276800	2.5099999	0.01	0.40	2.5	2.5099999	2.5	4420
1738190400	2.5	-0.01	-0.40	2.5	2.5	2.49	8100
1738104000	2.5099999	0.01	0.40	2.5099999	2.5099999	2.5099999	4558
1738017600	2.5	0.03	1.21	2.62	2.62	2.5	9500
1737758400	2.47	-0.06	-2.37	2.5299999	2.5299999	2.45	29266
1737672000	2.5299999	-0.01	-0.39	2.5299999	2.62	2.5299999	8100
1737585600	2.54	-0.08	-3.05	2.54	2.6	2.5299999	17498
1737499200	2.62	0.05	1.95	2.57	2.62	2.57	4000
1737412800	2.57	0.01	0.39	2.55	2.6	2.55	9255
1737153600	2.56	0.03	1.19	2.68	2.68	2.54	21613
1737067200	2.5299999	-0.07	-2.69	2.67	2.67	2.5299999	7588
1736980800	2.6	0.05	1.96	2.55	2.67	2.55	8566
1736894400	2.55	-0.03	-1.16	2.55	2.55	2.55	346
1736808000	2.58	-0.02	-0.77	2.61	2.61	2.58	8931
1736548800	2.6	0.05	1.96	2.58	2.6	2.58	5395
1736462400	2.55	-0.01	-0.39	2.6	2.61	2.55	4766
1736376000	2.56	0	0.00	2.6	2.6	2.56	2800
1736289600	2.56	0	0.00	2.57	2.64	2.56	11259
1736203200	2.56	-0.12	-4.48	2.68	2.68	2.56	900
1735944000	2.68	0.13	5.10	2.67	2.68	2.67	1500
1735857600	2.55	-0.14	-5.20	2.69	2.69	2.55	4861
1735684800	2.69	0.13	5.08	2.68	2.69	2.68	4700
1735598400	2.56	0.01	0.39	2.55	2.57	2.5299999	51061
1735339200	2.55	-0.05	-1.92	2.6	2.6	2.55	13235
1735069200	2.6	-0.07	-2.62	2.67	2.68	2.6	4606
1734993600	2.67	0.1	3.89	2.67	2.67	2.67	4500
1734734400	2.57	0.01	0.39	2.56	2.62	2.56	10900
1734648000	2.56	-0.09	-3.40	2.6	2.61	2.56	31766
1734561600	2.65	0.05	1.92	2.64	2.65	2.64	8100
1734475200	2.6	-0.07	-2.62	2.69	2.69	2.6	45982
1734388800	2.67	-0.03	-1.11	2.7	2.7	2.67	10001
1734129600	2.7	0	0.00	2.7	2.7	2.7	23500
1734043200	2.7	0.03	1.12	2.66	2.72	2.66	20200
1733956800	2.67	0	0.00	2.67	2.67	2.67	111
1733870400	2.67	-0.01	-0.37	2.69	2.71	2.67	20923
1733784000	2.68	0	0.00	2.68	2.68	2.68	1
1733524800	2.68	-0.04	-1.47	2.75	2.83	2.68	45453
1733438400	2.72	0.07	2.64	2.7	2.72	2.7	5935
1733352000	2.65	-0.01	-0.38	2.66	2.66	2.65	5383
1733265600	2.66	0.01	0.38	2.65	2.66	2.65	400
1733179200	2.65	-0.07	-2.57	2.72	2.72	2.65	11238
1732920000	2.72	0.07	2.64	2.7	2.75	2.7	9000
1732833600	2.65	-0.03	-1.12	2.68	2.68	2.65	3383
1732747200	2.68	0	0.00	2.68	2.68	2.68	1652
1732660800	2.68	-0.04	-1.47	2.71	2.71	2.68	11000

SSC Security Services

IT0005561524 20250915 37...

Elevance Health

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관