Amdi Semicondu【SEMU】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
영국
LSE
Amdi Semicondu (SEMU)
Amdi Semicondu (SEMU) 과거

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740504600	53.62	-2.18	-3.91	54.32	54.97	53.34	2776
1740418200	55.8	-1.57	-2.73	56.42	56.71	55.11	2234
1740159000	57.365	-0.11	-0.18	57.97	58.08	57.365	386
1740072600	57.47	-0.36	-0.62	57.65	58.06	57.25	4426
1739986200	57.83	0.28	0.49	58.34	58.34	57.21	1170
1739899800	57.55	0.16	0.28	57.59	57.67	57.39	784
1739813400	57.39	0.66	1.17	57.42	57.42	57.22	1039
1739554200	56.725	-0.03	-0.04	56.69	56.8	56.57	1312
1739467800	56.75	1.17	2.11	56.57	56.77	55.7	3299
1739381400	55.58	-0.9	-1.59	56.21	56.29	55.38	8450
1739295000	56.48	0.2	0.36	55.98	56.48	55.94	4601
1739208600	56.28	1.11	2.00	55.36	56.35	55.18	21483
1738949400	55.175	-0.16	-0.28	55.78	56.08	55.175	5858
1738863000	55.33	0.47	0.86	55.34	55.61	55.25	5633
1738776600	54.86	0.81	1.49	53.97	54.9	53.84	11695
1738690200	54.055	0.98	1.84	53.26	54.055	53.08	5491
1738603800	53.08	-2.49	-4.47	52.5	53.32	52.05	34628
1738344600	55.565	1.8	3.35	54.52	55.71	54.47	3027
1738258200	53.765	0.74	1.41	54.16	54.16	53.63	22005
1738171800	53.02	1.08	2.08	54.89	54.89	53.02	17389
1738085400	51.94	-0.43	-0.81	53.02	53.52	51.36	52290
1737999000	52.365	-7.22	-12.12	56.7	56.7	52.365	37625
1737739800	59.585	0.2	0.34	59.7	60.15	59.585	3342
1737653400	59.385	-1.74	-2.84	60.04	60.04	59.07	3823
1737567000	61.12	2.57	4.39	59.94	61.12	59.47	28662
1737480600	58.55	0.08	0.14	58.23	58.59	58.07	33513
1737394200	58.47	0.64	1.12	58	58.47	57.8	387
1737135000	57.825	0.63	1.09	56.87	57.825	56.87	15050
1737048600	57.2	1.03	1.83	57.62	57.95	57.11	34900
1736962200	56.17	1.19	2.16	56.26	56.26	55.76	424
1736875800	54.98	0.2	0.37	55.91	55.91	54.75	10745
1736789400	54.78	-0.91	-1.63	55.01	55.08	54.31	8110
1736530200	55.685	-1.32	-2.31	56.65	56.65	55.685	906
1736443800	57	-0.01	-0.02	56.86	57	56.86	40
1736357400	57.01	-1.26	-2.15	57.7	57.8	56.91	3802
1736271000	58.265	-1.25	-2.09	59.77	59.77	58.26	5894
1736184600	59.51	2.88	5.08	57.81	59.6	57.81	12235
1735925400	56.635	0.84	1.50	55.78	56.68	55.78	3056
1735839000	55.8	0.15	0.27	55.6	55.8	55.56	8171
1735666200	55.65	0	0.00	55.65	55.65	55.65	0
1735579800	55.65	-0.54	-0.96	55.92	56.12	55.41	42577
1735320600	56.19	0.43	0.78	56.51	56.93	55.89	5109
1735061400	55.755	0	0.00	55.755	55.755	55.755	0
1734975000	55.755	0.94	1.71	55.3	55.79	55.14	14202
1734715800	54.815	0.24	0.45	52.79	54.84	52.61	12146
1734629400	54.57	-2.14	-3.77	54.66	54.95	54.02	28558
1734543000	56.705	0.91	1.62	55.86	56.86	55.86	255
1734456600	55.8	-0.41	-0.73	56.22	56.22	55.51	13686
1734370200	56.21	1.19	2.15	55.9	56.4	55.78	13925
1734111000	55.025	1.33	2.48	54.94	55.97	54.85	21459
1734024600	53.695	-0.39	-0.72	53.91	53.91	53.695	60
1733938200	54.085	0.72	1.34	53.21	54.14	52.97	114
1733851800	53.37	-1.45	-2.65	53.91	54.2	53.37	8462
1733765400	54.82	0.22	0.39	54.4	54.82	54.29	1829
1733506200	54.605	-0.61	-1.10	54.86	54.95	54.605	13962
1733419800	55.21	0.26	0.47	55.23	55.23	55.21	230
1733333400	54.95	0.9	1.66	54.77	54.99	54.77	6261
1733247000	54.055	0.1	0.19	54.055	54.055	54.055	0
1733160600	53.95	0.88	1.66	52.38	53.95	52.38	642
1732901400	53.07	0.48	0.92	52.24	53.07	52.24	251
1732815000	52.585	1.31	2.54	52.55	52.66	52.55	414
1732728600	51.28	-1.5	-2.84	52.14	52.14	51.28	113
1732642200	52.78	-0.69	-1.29	52.93	53.45	52.78	525

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관