Schaeffler AG (1SHA)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | -0.422 | -9.17391304348 | 4.6 | 4.6 | 4.178 | 248 | 4.4992331 | DE |
12 | -1.162 | -21.7602996255 | 5.34 | 5.34 | 4.178 | 723 | 4.80684394 | DE |
26 | -2.087 | -33.3120510774 | 6.265 | 6.51 | 4.178 | 1871 | 5.91768351 | DE |
52 | -1.022 | -19.6538461538 | 5.2 | 6.68 | 4.178 | 1668 | 5.9253 | DE |
156 | -1.022 | -19.6538461538 | 5.2 | 6.68 | 4.178 | 1668 | 5.9253 | DE |
260 | -1.022 | -19.6538461538 | 5.2 | 6.68 | 4.178 | 1668 | 5.9253 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727452500 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1727366100 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1727279700 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1727193300 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1727106900 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726847700 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726761300 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726674900 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726588500 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726502100 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726242900 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726156500 | 4.178 | 0 | 0.00 | 4.178 | 4.178 | 4.178 | 0 |
1726070100 | 4.178 | -0.18 | -4.17 | 4.202 | 4.202 | 4.178 | 10 |
1725983700 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
1725897300 | 4.36 | -0.11 | -2.37 | 4.36 | 4.36 | 4.36 | 231 |
1725638100 | 4.466 | -0.13 | -2.91 | 4.466 | 4.466 | 4.466 | 300 |
1725551700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
1725465300 | 4.6 | -0.2 | -4.25 | 4.6 | 4.6 | 4.6 | 450 |
1725378900 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1725292500 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1725033300 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724946900 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724860500 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724774100 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724687700 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724428500 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724342100 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724255700 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724169300 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1724082900 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723823700 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723650900 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723564500 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723478100 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723218900 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723132500 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1723046100 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1722959700 | 4.804 | 0 | 0.00 | 4.804 | 4.804 | 4.804 | 0 |
1722873300 | 4.804 | -0.35 | -6.81 | 4.774 | 4.804 | 4.774 | 4157 |
1722614100 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
1722527700 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
1722441300 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
1722354900 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
1722268500 | 5.155 | 0 | 0.00 | 5.155 | 5.155 | 5.155 | 0 |
1722009300 | 5.155 | 0.12 | 2.38 | 5.155 | 5.155 | 5.155 | 19 |
1721922900 | 5.035 | -0.31 | -5.71 | 5.035 | 5.035 | 5.035 | 55 |
1721836500 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721750100 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721663700 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721404500 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721318100 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721231700 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721145300 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1721058900 | 5.34 | 0 | 0.00 | 5.34 | 5.34 | 5.34 | 0 |
1720799700 | 5.34 | -0.05 | -0.93 | 5.34 | 5.34 | 5.34 | 558 |
1720681200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1720594800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1720508400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1720422000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1720162800 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1720076400 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1719990000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1719903600 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1719817200 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
1719558000 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관