Sanlorenzo Spa【SL】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sanlorenzo Spa (SL)

30.80

-0.15

(-0.48%)

마감 24 11월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.7	-5.23076923077	32.5	32.5	30.4	72676	31.52016514	DE
4	-5.6	-15.3846153846	36.4	36.5	30.4	49819	32.75261015	DE
12	-7.25	-19.0538764783	38.05	39.65	30.4	42622	34.63365436	DE
26	-10.85	-26.0504201681	41.65	44.3	30.4	32165	36.70703478	DE
52	-8.3	-21.2276214834	39.1	46.3	30.4	30682	39.24813518	DE
156	-7.4	-19.3717277487	38.2	46.3	27.15	30788	37.25839893	DE
260	14.552	89.5617922206	16.248	46.3	9.648	33370	29.98539212	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732294500	30.8	-0.3	-0.96	31.15	31.3	30.6	84206
1732208100	31.1	-0.35	-1.11	31.55	31.55	30.4	67631
1732121700	31.45	0.1	0.32	31.7	32.25	31.1	62483
1732035300	31.35	-0.6	-1.88	32.1	32.35	30.9	104488
1731948900	31.95	0.1	0.31	31.9	32.2	31.7	81044
1731689700	31.85	-0.75	-2.30	32.5	32.5	31.7	47736
1731603300	32.6	0.8	2.52	32.049999	32.6	31.9	45641
1731516900	31.8	-0.2	-0.63	31.9	32.45	31.6	45517
1731430500	32	-1.05	-3.18	32.95	33	31.7	131406
1731344100	33.049999	-1.1	-3.22	34.4	34.5	32.4	86029
1731084900	34.15	0.1	0.29	34.65	34.75	33.5	54306
1730998500	34.05	0.6	1.79	33.9	34.2	33.85	46679
1730912100	33.45	-0.9	-2.62	34.3	34.8	33.45	37262
1730825700	34.35	0.1	0.29	34.2	34.7	34.05	26995
1730739300	34.25	-0.4	-1.15	35.15	35.15	34.15	32688
1730480100	34.65	-0.05	-0.14	35	35	34.3	32097
1730393700	34.7	-0.5	-1.42	35.05	35.15	34.35	20275
1730307300	35.2	-0.35	-0.98	35.5	35.6	35.05	24496
1730220900	35.55	-0.6	-1.66	36.15	36.15	35.55	17234
1730134500	36.15	0.1	0.28	36.2	36.5	35.9	16966
1729871700	36.05	-0.35	-0.96	36.4	36.5	35.95	15406
1729785300	36.4	-0.45	-1.22	36.3	36.85	35.8	28786
1729698900	36.85	-1.65	-4.29	38.45	38.45	36.8	36159
1729612500	38.5	-0.8	-2.04	38.85	39.25	38.35	21979
1729526100	39.3	0.2	0.51	39.05	39.65	38.95	48830
1729266900	39.1	0.7	1.82	38.85	39.35	38.5	31944
1729180500	38.4	-0.45	-1.16	38.25	39	38.05	18336
1729094100	38.85	-0.15	-0.38	38.8	38.95	38.25	23150
1729007700	39	0.95	2.50	38.3	39.15	38.15	46702
1728921300	38.05	0.25	0.66	37.95	38.2	37.55	21216
1728662100	37.8	0.55	1.48	37.7	37.85	37.35	18372
1728575700	37.25	-0.1	-0.27	37.25	37.6	37.15	13319
1728489300	37.35	0.45	1.22	37.45	37.7	36.9	27966
1728402900	36.9	0.25	0.68	36.6	37.05	36.15	15191
1728316500	36.65	0.6	1.66	36.15	36.9	35.85	14082
1728057300	36.05	0	0.00	36.25	36.25	35.65	16395
1727970900	36.05	-0.55	-1.50	36.5	36.5	35.8	33020
1727884500	36.6	-0.65	-1.74	36.65	37	36	26169
1727798100	37.25	0.75	2.05	37.7	38.2	36.95	58124
1727711700	36.5	-0.65	-1.75	37.75	37.75	36.5	19800
1727452500	37.15	-0.35	-0.93	37.45	37.65	36.7	48119
1727366100	37.5	1.45	4.02	36.1	37.5	35.85	55066
1727279700	36.05	0.1	0.28	35.75	36.55	35.75	41923
1727193300	35.95	0.55	1.55	35.25	36.15	35.25	33858
1727106900	35.4	0.25	0.71	35.6	35.6	34.5	20873
1726847700	35.15	0.05	0.14	35.4	36.1	34.9	88062
1726761300	35.1	1.25	3.69	33.9	35.15	33.9	40121
1726674900	33.85	-0.15	-0.44	33.65	34	33.45	29272
1726588500	34	-0.35	-1.02	34.65	34.8	33.299999	71954
1726502100	34.35	0.1	0.29	34.25	34.75	34.1	32700
1726242900	34.25	0.7	2.09	34	34.4	33.7	33301
1726156500	33.549999	0.3	0.90	33.299999	33.75	33.299999	19682
1726070100	33.25	0.1	0.30	33.049999	33.65	32.9	47343
1725983700	33.15	-0.65	-1.92	34.1	34.3	32.9	97335
1725897300	33.8	-0.05	-0.15	33.75	34.3	33.4	63118
1725638100	33.85	-0.35	-1.02	34.05	34.85	33.6	107480
1725551700	34.2	-1.9	-5.26	35.95	36.8	34.15	86976
1725465300	36.1	-0.05	-0.14	36.3	36.35	35.9	20714
1725378900	36.15	-0.95	-2.56	37.85	37.85	36.1	20566
1725292500	37.1	-1.1	-2.88	38.15	38.15	37.1	19724
1725033300	38.2	0.15	0.39	38.05	38.45	38	63240
1724946900	38.05	0.1	0.26	38.1	38.35	37.95	13284
1724860500	37.95	0.1	0.26	38	38.1	37.45	10943
1724774100	37.85	-0.25	-0.66	38.35	38.35	37.55	13522
1724687700	38.1	0.25	0.66	37.75	38.35	37.75	7558

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관