SEB SA【SK】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

SEB SA (SK)

88.35

3.35

( 3.94% )

업데이트: 19:31:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.25	-0.282167042889	88.6	89.1	81.5	493046	85.23373238	DE
4	-1.65	-1.83333333333	90	94.2	81.5	168826	86.84435372	DE
12	-6.55	-6.90200210748	94.9	95.15	81.5	94127	87.36187984	DE
26	-3.55	-3.86289445049	91.9	105.3	81.5	71154	90.38117841	DE
52	-22.35	-20.189701897	110.7	120.2	81.5	60086	97.0716141	DE
156	-32.25	-26.7412935323	120.6	129.1	55.2	67223	94.79437967	DE
260	-27.65	-23.8362068966	116	168.8	55.2	65975	110.33090608	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741195800	85	1.3	1.55	85.05	87.15	84.7	140939
1741109400	83.7	-3.3	-3.79	86.7	86.7	83.15	107752
1741023000	87	1.9	2.23	86.65	87.35	84.8	131501
1740763800	85.1	-0.75	-0.87	81.5	85.95	81.5	1758671
1740677400	85.85	-7.6	-8.13	88.6	88.6	81.8	326368
1740591000	93.45	0.65	0.70	93	94.2	92.1	95159
1740504600	92.8	0.9	0.98	91.1	92.95	91.1	55944
1740418200	91.9	-0.05	-0.05	91.8	92.8	91.25	48765
1740159000	91.95	2.15	2.39	89.85	93.55	89.85	64895
1740072600	89.8	1.2	1.35	88.15	91.1	88	43945
1739986200	88.6	-2.5	-2.74	90.6	91.5	88.6	36377
1739899800	91.1	0.1	0.11	91	91.75	90.1	54774
1739813400	91	0.3	0.33	90.55	91.5	90.1	37065
1739554200	90.7	-0.25	-0.27	90.8	91.6	90.35	67657
1739467800	90.95	2.75	3.12	88.65	90.95	88.65	61299
1739381400	88.2	-5.15	-5.52	93.25	93.3	88.2	107198
1739295000	93.35	1	1.08	91.2	93.35	90.8	57239
1739208600	92.35	1.7	1.88	90.95	92.6	90.85	42390
1738949400	90.65	-1.2	-1.31	91.55	92.6	90.2	89403
1738863000	91.85	2.05	2.28	90	92.35	89.5	49181
1738776600	89.8	-0.85	-0.94	90.25	91	89.2	45507
1738690200	90.65	0.2	0.22	90.75	91.25	89.8	30179
1738603800	90.45	-1.4	-1.52	88.75	90.8	87.7	59574
1738344600	91.85	-0.4	-0.43	92.25	93.2	91.6	50636
1738258200	92.25	-0.3	-0.32	92.55	93.05	91.65	41634
1738171800	92.55	-0.3	-0.32	92.6	93	91.9	27766
1738085400	92.85	0.85	0.92	91.95	93.35	91.45	36228
1737999000	92	0.85	0.93	90.5	92.4	90.05	35629
1737739800	91.15	0.2	0.22	91	95.15	90.15	71918
1737653400	90.95	0.55	0.61	90.55	91.25	90	53509
1737567000	90.4	-1.1	-1.20	91.25	91.4	89.7	36591
1737480600	91.5	1.45	1.61	89.65	91.9	89	59728
1737394200	90.05	3.05	3.51	88	91.05	88	77554
1737135000	87	0.75	0.87	86.65	87.3	85.35	89549
1737048600	86.25	0.65	0.76	87.7	87.75	85.25	44059
1736962200	85.6	1.7	2.03	84.25	85.95	84	59818
1736875800	83.9	1.15	1.39	84.55	85.85	83.9	54734
1736789400	82.75	-1.45	-1.72	83.4	83.8	81.9	58884
1736530200	84.2	0	0.00	84.1	85.65	83.8	64600
1736443800	84.2	-1.25	-1.46	85.15	85.7	83.95	51914
1736357400	85.45	-0.95	-1.10	86.3	87.7	85.1	64990
1736271000	86.4	-0.6	-0.69	87.05	87.65	86.2	46809
1736184600	87	1.55	1.81	86.1	89.05	86	57034
1735925400	85.45	-1.35	-1.56	86.8	86.8	85.4	44136
1735839000	86.8	-0.7	-0.80	88	88.15	85.95	37534
1735666200	87.5	1.1	1.27	86.25	87.6	86.1	18143
1735579800	86.4	-0.95	-1.09	87	87.6	86.15	48047
1735320600	87.35	1.4	1.63	86	87.5	86	42421
1735061400	85.95	-0.15	-0.17	85.7	86.9	85.7	14420
1734975000	86.1	-0.7	-0.81	86.75	87	85.75	62744
1734715800	86.8	-0.15	-0.17	86.65	86.8	84.75	138127
1734629400	86.95	-2.75	-3.07	85.95	87.9	85.2	72220
1734543000	89.7	0.4	0.45	89.15	90.35	89.15	54234
1734456600	89.3	-0.45	-0.50	89.3	89.95	89	65944
1734370200	89.75	-2.7	-2.92	91.85	92.65	89.4	84135
1734111000	92.45	-1.1	-1.18	93	94.45	92.15	48035
1734024600	93.55	-1.05	-1.11	94.9	95	93.45	39743
1733938200	94.6	-0.3	-0.32	94.5	95.5	94	31274
1733851800	94.9	-0.25	-0.26	94.15	95.5	94.15	45092
1733765400	95.15	4.05	4.45	91.9	95.5	91.5	60309
1733506200	91.1	1.35	1.50	89.9	91.45	89.6	39799

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관