Hot Features
프리미엄
SBM Offshore NV (SBMO)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.72 | 9.44017563117 | 18.22 | 21.1 | 18.18 | 840378 | 20.46462831 | DE |
| 4 | 2.16 | 12.1484814398 | 17.78 | 21.1 | 17.65 | 422996 | 19.32147535 | DE |
| 12 | 2.84 | 16.6081871345 | 17.1 | 21.1 | 16.36 | 339982 | 18.21595738 | DE |
| 26 | 3.16 | 18.831942789 | 16.78 | 21.1 | 15.8 | 341827 | 17.49195561 | DE |
| 52 | 7.24 | 57.0078740157 | 12.7 | 21.1 | 12.64 | 394681 | 15.75936137 | DE |
| 156 | 6.645 | 49.9811959383 | 13.295 | 21.1 | 11.31 | 432247 | 14.10227908 | DE |
| 260 | 4.625 | 30.199151159 | 15.315 | 21.1 | 9.768 | 548675 | 13.79538458 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740591000 | 19.94 | 0.07 | 0.35 | 19.86 | 20.04 | 19.79 | 386392 |
| 1740504600 | 19.87 | -0.67 | -3.26 | 20.46 | 20.52 | 19.87 | 454232 |
| 1740418200 | 20.54 | -0.4 | -1.91 | 20.7 | 20.86 | 20.48 | 681319 |
| 1740159000 | 20.94 | 0.16 | 0.77 | 20.6 | 21.1 | 20.52 | 557032 |
| 1740072600 | 20.78 | 2.45 | 13.37 | 19.25 | 20.82 | 19.25 | 2167506 |
| 1739986200 | 18.33 | 0.11 | 0.60 | 18.22 | 18.42 | 18.18 | 341802 |
| 1739899800 | 18.22 | 0.22 | 1.22 | 17.96 | 18.22 | 17.94 | 257607 |
| 1739813400 | 18 | 0.17 | 0.95 | 17.83 | 18.04 | 17.8 | 232315 |
| 1739554200 | 17.83 | -0.26 | -1.44 | 18.01 | 18.4 | 17.72 | 414889 |
| 1739467800 | 18.09 | -0.11 | -0.60 | 18.08 | 18.22 | 17.81 | 390016 |
| 1739381400 | 18.2 | -0.27 | -1.46 | 18.49 | 18.49 | 18.2 | 261183 |
| 1739295000 | 18.47 | -0.06 | -0.32 | 18.6 | 18.63 | 18.36 | 239908 |
| 1739208600 | 18.53 | 0.22 | 1.20 | 18.35 | 18.63 | 18.35 | 359717 |
| 1738949400 | 18.31 | 0.03 | 0.16 | 18.2 | 18.49 | 18.2 | 244289 |
| 1738863000 | 18.28 | -0.33 | -1.77 | 18.65 | 18.72 | 18.28 | 256117 |
| 1738776600 | 18.61 | 0.23 | 1.25 | 18.36 | 18.61 | 18.25 | 281359 |
| 1738690200 | 18.38 | 0.14 | 0.77 | 18.22 | 18.43 | 18.06 | 270598 |
| 1738603800 | 18.24 | 0.1 | 0.55 | 17.97 | 18.24 | 17.65 | 345484 |
| 1738344600 | 18.14 | 0.45 | 2.54 | 17.75 | 18.23 | 17.7 | 321917 |
| 1738258200 | 17.69 | -0.1 | -0.56 | 17.74 | 17.9 | 17.65 | 229342 |
| 1738171800 | 17.79 | 0.07 | 0.40 | 17.78 | 17.88 | 17.67 | 153293 |
| 1738085400 | 17.72 | -0.23 | -1.28 | 17.93 | 17.96 | 17.57 | 234083 |
| 1737999000 | 17.95 | 0.13 | 0.73 | 17.57 | 17.98 | 17.45 | 251221 |
| 1737739800 | 17.82 | -0.41 | -2.25 | 18.19 | 18.35 | 17.51 | 446489 |
| 1737653400 | 18.23 | 0.03 | 0.16 | 18.17 | 18.37 | 18.17 | 218866 |
| 1737567000 | 18.2 | 0.16 | 0.89 | 17.98 | 18.23 | 17.96 | 236728 |
| 1737480600 | 18.04 | -0.14 | -0.77 | 18.11 | 18.28 | 17.96 | 306023 |
| 1737394200 | 18.18 | 0.12 | 0.66 | 18.02 | 18.37 | 17.96 | 182437 |
| 1737135000 | 18.06 | -0.03 | -0.17 | 18.15 | 18.28 | 18.05 | 210476 |
| 1737048600 | 18.09 | -0.08 | -0.44 | 18.04 | 18.19 | 17.75 | 560302 |
| 1736962200 | 18.17 | 0.33 | 1.85 | 18.2 | 18.2 | 17.86 | 330331 |
| 1736875800 | 17.84 | -0.35 | -1.92 | 18.13 | 18.23 | 17.84 | 446206 |
| 1736789400 | 18.19 | 0.21 | 1.17 | 18.05 | 18.28 | 17.88 | 345437 |
| 1736530200 | 17.98 | 0.76 | 4.41 | 17.27 | 18.18 | 17.2 | 616044 |
| 1736443800 | 17.22 | 0.03 | 0.17 | 17.07 | 17.26 | 17.03 | 153645 |
| 1736357400 | 17.19 | -0.21 | -1.21 | 17.43 | 17.46 | 17.16 | 255442 |
| 1736271000 | 17.4 | 0.01 | 0.06 | 17.15 | 17.46 | 17.12 | 255887 |
| 1736184600 | 17.39 | 0.24 | 1.40 | 17.26 | 17.4 | 17.07 | 273333 |
| 1735925400 | 17.15 | 0 | 0.00 | 17.15 | 17.26 | 17.1 | 194853 |
| 1735839000 | 17.15 | 0.19 | 1.12 | 17.19 | 17.36 | 17.14 | 357785 |
| 1735666200 | 16.96 | 0.15 | 0.89 | 16.8 | 17.02 | 16.8 | 82273 |
| 1735579800 | 16.81 | -0.11 | -0.65 | 16.93 | 16.98 | 16.81 | 157341 |
| 1735320600 | 16.92 | 0.04 | 0.24 | 16.8 | 17.07 | 16.8 | 233768 |
| 1735061400 | 16.88 | 0.17 | 1.02 | 16.7 | 16.94 | 16.7 | 88280 |
| 1734975000 | 16.71 | -0.09 | -0.54 | 16.87 | 16.87 | 16.61 | 222558 |
| 1734715800 | 16.8 | -0.02 | -0.12 | 16.719999 | 16.81 | 16.48 | 1039565 |
| 1734629400 | 16.82 | 0.2 | 1.20 | 16.46 | 16.84 | 16.36 | 324388 |
| 1734543000 | 16.62 | 0.23 | 1.40 | 16.41 | 16.67 | 16.41 | 195190 |
| 1734456600 | 16.39 | -0.25 | -1.50 | 16.52 | 16.6 | 16.36 | 286966 |
| 1734370200 | 16.64 | -0.11 | -0.66 | 16.69 | 16.79 | 16.64 | 204190 |
| 1734111000 | 16.75 | 0 | 0.00 | 16.719999 | 16.87 | 16.719999 | 175204 |
| 1734024600 | 16.75 | 0.11 | 0.66 | 16.77 | 16.96 | 16.739999 | 318128 |
| 1733938200 | 16.64 | -0.21 | -1.25 | 16.77 | 16.91 | 16.579999 | 299755 |
| 1733851800 | 16.85 | -0.25 | -1.46 | 16.99 | 17.04 | 16.78 | 278875 |
| 1733765400 | 17.1 | 0.22 | 1.30 | 16.89 | 17.14 | 16.89 | 346332 |
| 1733506200 | 16.88 | -0.27 | -1.57 | 17.11 | 17.18 | 16.8 | 310482 |
| 1733419800 | 17.15 | 0 | 0.00 | 17.11 | 17.24 | 17.07 | 198855 |
| 1733333400 | 17.15 | 0.05 | 0.29 | 17.1 | 17.21 | 17.02 | 281332 |
| 1733247000 | 17.1 | 0.3 | 1.79 | 16.85 | 17.1 | 16.83 | 308389 |
| 1733160600 | 16.8 | -0.32 | -1.87 | 17 | 17.2 | 16.78 | 377730 |
| 1732901400 | 17.12 | 0.03 | 0.18 | 17.15 | 17.19 | 16.95 | 316166 |
| 1732815000 | 17.09 | -0.03 | -0.18 | 17.11 | 17.2 | 17.08 | 197875 |
| 1732728600 | 17.12 | -0.01 | -0.06 | 17.13 | 17.19 | 16.92 | 461918 |
