Microsalt Plc【SALT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Microsalt Plc (SALT)

77.50

0.00

( 0.00% )

업데이트: 17:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.5	-3.125	80	80	77.5	26937	77.5	DE
4	7.5	10.7142857143	70	90	67.5	33658	80.92816774	DE
12	-7.5	-8.82352941176	85	90	67.5	23185	79.07736169	DE
26	1.5	1.97368421053	76	102.5	31.5	53615	63.87618998	DE
52	-12.5	-13.8888888889	90	142	31.5	51217	76.581569	DE
156	32	70.3296703297	45.5	142	31.5	63589	79.43348535	DE
260	32	70.3296703297	45.5	142	31.5	63589	79.43348535	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	77.5	0	0.00	77.5	77.5	77.5	58472
1740072600	77.5	0	0.00	77.5	77.5	77.5	16842
1739986200	77.5	0	0.00	77.5	77.5	77.5	2282
1739899800	77.5	0	0.00	77.5	77.5	77.5	25665
1739813400	77.5	-2.5	-3.13	80	80	77.5	31426
1739554200	80	-2.5	-3.03	82.5	85	80	30316
1739467800	82.5	0	0.00	82.5	82.5	82.5	149108
1739381400	82.5	2.5	3.13	80	82.5	80	14955
1739295000	80	-5	-5.88	85	90	80	15277
1739208600	85	0	0.00	85	85	85	18029
1738949400	85	0	0.00	85	87.5	82.88	119995
1738863000	85	10.75	14.48	82.5	85	82.5	5943
1738776600	74.25	-8.25	-10.00	82.5	82.5	74.25	8075
1738690200	82.5	0	0.00	82.5	82.5	82.5	45132
1738603800	82.5	12.5	17.86	70	85	70	89079
1738344600	70	0	0.00	70	70	70	1169
1738258200	70	0	0.00	70	70	70	5319
1738171800	70	0	0.00	70	70	70	12873
1738085400	70	2.5	3.70	70	70	70	10481
1737999000	67.5	0	0.00	70	70	67.5	12731
1737739800	67.5	-2.5	-3.57	70	70	67.5	8717
1737653400	70	0	0.00	70	70	70	17830
1737567000	70	0	0.00	70	70	70	27292
1737480600	70	-2	-2.78	72	72	70	21350
1737394200	72	0	0.00	72	72	72	1085
1737135000	72	2.18	3.12	72	72	72	2554
1737048600	69.82	-2.68	-3.70	72.5	73.5	69.82	36607
1736962200	72.5	-5	-6.45	77.5	77.5	72.5	43632
1736875800	77.5	0	0.00	77.5	77.5	77.5	12957
1736789400	77.5	-2.5	-3.13	80	80	77.5	27712
1736530200	80	0	0.00	80	80	80	13931
1736443800	80	0	0.00	80	80	80	13129
1736357400	80	0	0.00	80	80	80	6658
1736271000	80	0	0.00	80	80	80	20905
1736184600	80	5	6.67	75	80	75	58748
1735925400	75	0	0.00	75	75	75	330
1735839000	75	-2	-2.60	75	75	75	5048
1735666200	77	0	0.00	77	77	77	28141
1735579800	77	-3	-3.75	80	80	77	19795
1735320600	80	0	0.00	80	80	80	2393
1735061400	80	0	0.00	82.5	82.5	80	8197
1734975000	80	0	0.00	80	80	80	10538
1734715800	80	-2.5	-3.03	82.5	82.5	80	8174
1734629400	82.5	2.5	3.13	82.5	82.5	82.5	3178
1734543000	80	0	0.00	82.5	82.5	80	8848
1734456600	80	-2.5	-3.03	82.5	82.5	80	25526
1734370200	82.5	0	0.00	82.5	82.5	82.5	2428
1734111000	82.5	0	0.00	85	85	82.5	4172
1734024600	82.5	0	0.00	82.5	82.5	82.5	3804
1733938200	82.5	0	0.00	82.5	82.5	82.5	3237
1733851800	82.5	5	6.45	77.5	85	77.5	7657
1733765400	77.5	-2.5	-3.13	82.5	85	77.5	62195
1733506200	80	0	0.00	80	85.11	80	6512
1733419800	80	-2.5	-3.03	82.5	82.5	80	48541
1733333400	82.5	0	0.00	82.5	82.5	81	6804
1733247000	82.5	2.5	3.13	82.5	82.5	82.5	3299
1733160600	80	-1	-1.23	85	85	77.5	66433
1732901400	81	11	15.71	72.5	85	70	75090
1732815000	70	0	0.00	72.5	72.5	70	20391
1732728600	70	-2.5	-3.45	72.5	80.1	64.915	15438
1732642200	72.5	7.5	11.54	65	72.5	65	103685
1732555800	65	2.5	4.00	62.5	65	62.5	18443

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관