기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
SOITEC | SOI | 유로넥스트 (Euronext) | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
92.10 | 91.90 | 95.60 | 94.20 | 91.60 |
SOI Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 89.75 | 95.60 | 89.20 | 92.12 | 76,261 | 4.45 | 4.96% |
1개월 | 93.45 | 95.65 | 86.00 | 91.21 | 96,206 | 0.75 | 0.80% |
3개월 | 136.70 | 149.65 | 86.00 | 112.57 | 101,803 | -42.50 | -31.09% |
6개월 | 151.45 | 174.25 | 86.00 | 131.05 | 85,334 | -57.25 | -37.80% |
1년 | 132.45 | 182.30 | 86.00 | 140.44 | 73,106 | -38.25 | -28.88% |
3년 | 168.30 | 243.00 | 86.00 | 155.78 | 73,389 | -74.10 | -44.03% |
5년 | 88.85 | 243.00 | 48.86 | 130.79 | 85,640 | 5.35 | 6.02% |
SOI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 91.60 | -1.00 | -1.08% | 91.60 | 92.60 | 90.00 | 92,775 |
01 5월(5) 2024 | 92.60 | 0.70 | 0.76% | 92.00 | 93.20 | 91.80 | 79,059 |
30 4월(4) 2024 | 91.90 | -0.45 | -0.49% | 93.35 | 93.35 | 91.55 | 46,608 |
27 4월(4) 2024 | 92.35 | 3.80 | 4.29% | 89.75 | 92.60 | 89.20 | 86,600 |
26 4월(4) 2024 | 88.55 | -2.45 | -2.69% | 90.00 | 91.35 | 88.20 | 68,883 |
25 4월(4) 2024 | 91.00 | 0.75 | 0.83% | 93.85 | 95.30 | 90.30 | 143,715 |
24 4월(4) 2024 | 90.25 | 3.05 | 3.50% | 88.25 | 90.25 | 87.70 | 73,860 |
23 4월(4) 2024 | 87.20 | 0.00 | 0.00% | 86.95 | 88.45 | 86.95 | 65,777 |
20 4월(4) 2024 | 87.20 | -2.50 | -2.79% | 86.55 | 88.35 | 86.00 | 89,479 |
19 4월(4) 2024 | 89.70 | -1.00 | -1.10% | 90.45 | 91.95 | 89.60 | 84,036 |
18 4월(4) 2024 | 90.70 | -0.30 | -0.33% | 90.30 | 91.15 | 89.50 | 72,432 |
17 4월(4) 2024 | 91.00 | -0.25 | -0.27% | 89.00 | 91.50 | 88.50 | 72,132 |
16 4월(4) 2024 | 91.25 | -1.35 | -1.46% | 92.10 | 93.15 | 91.15 | 58,712 |
13 4월(4) 2024 | 92.60 | -1.15 | -1.23% | 95.00 | 95.00 | 91.45 | 108,041 |
12 4월(4) 2024 | 93.75 | 0.65 | 0.70% | 92.80 | 95.65 | 92.50 | 80,533 |
11 4월(4) 2024 | 93.10 | 0.40 | 0.43% | 92.85 | 95.60 | 92.05 | 94,870 |
10 4월(4) 2024 | 92.70 | 2.65 | 2.94% | 89.85 | 94.00 | 88.90 | 175,600 |
09 4월(4) 2024 | 90.05 | -2.45 | -2.65% | 91.00 | 91.75 | 88.80 | 168,803 |
06 4월(4) 2024 | 92.50 | -3.00 | -3.14% | 93.45 | 94.70 | 91.00 | 165,997 |
05 4월(4) 2024 | 95.50 | -3.60 | -3.63% | 99.45 | 99.50 | 94.55 | 139,923 |
04 4월(4) 2024 | 99.10 | -0.70 | -0.70% | 97.70 | 99.50 | 95.50 | 204,939 |