Sodexo【SW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sodexo (SW)

74.25

0.20

( 0.27% )

업데이트: 17:51:18

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.05	0.0673854447439	74.2	75.45	73	206803	73.93628232	DE
4	3.8	5.39389638041	70.45	75.45	70.45	213476	72.42166659	DE
12	-5.7	-7.12945590994	79.95	80.9	67.35	219829	73.73200063	DE
26	-6	-7.47663551402	80.25	84.1	67.35	239025	76.42506746	DE
52	-0.41	-0.549156174658	74.66	89.4	67.35	221328	79.01639113	DE
156	1.27	1.74020279529	72.98	105.4	62.4	221155	83.96755607	DE
260	-13.15	-15.0457665904	87.4	105.4	48.45	264637	77.66874622	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740763800	74.05	0.35	0.47	73.45	74.5	73.45	322709
1740677400	73.7	0.4	0.55	73.05	73.9	73	149145
1740591000	73.3	-0.45	-0.61	73.7	74.7	73.25	170307
1740504600	73.75	-0.8	-1.07	74.65	74.85	73.55	166978
1740418200	74.55	1.1	1.50	74.2	75.45	74.1	224877
1740159000	73.45	0.65	0.89	72.65	73.6	72.65	184965
1740072600	72.8	0.65	0.90	72.15	73.05	72.15	222935
1739986200	72.15	0.2	0.28	71.95	72.6	71.75	154298
1739899800	71.95	-0.95	-1.30	73	73.1	71.9	234563
1739813400	72.9	0.65	0.90	72.35	72.95	72.1	136770
1739554200	72.25	1.15	1.62	71.25	72.25	71.25	214829
1739467800	71.1	-0.1	-0.14	71.25	71.75	70.8	181708
1739381400	71.2	-0.15	-0.21	71.35	71.6	70.85	200527
1739295000	71.35	0.25	0.35	71.1	71.7	71	194087
1739208600	71.1	-0.15	-0.21	71.25	71.7	71.1	166488
1738949400	71.25	-0.15	-0.21	71.4	71.9	71.25	168435
1738863000	71.4	-1.3	-1.79	72.7	72.95	71.35	274358
1738776600	72.7	1.3	1.82	71.2	72.95	71.2	252396
1738690200	71.4	-0.8	-1.11	71.5	72.1	71.05	315262
1738603800	72.2	1	1.40	70.45	72.7	70.45	333874
1738344600	71.2	-0.05	-0.07	71.2	71.65	71.2	181874
1738258200	71.25	1.05	1.50	70.4	71.25	70.35	133804
1738171800	70.2	-0.75	-1.06	71.05	71.15	69.75	169889
1738085400	70.95	0.5	0.71	70.6	71.45	70.6	147073
1737999000	70.45	0.05	0.07	70.45	70.95	69.85	217570
1737739800	70.4	0.15	0.21	70.35	71.05	70.1	307465
1737653400	70.25	0.7	1.01	70.3	70.5	69.95	233361
1737567000	69.55	0	0.00	69.55	69.55	69.55	0
1737480600	69.55	0.45	0.65	69.15	69.55	68.95	186188
1737394200	69.1	-0.2	-0.29	69.05	69.95	69.05	251967
1737135000	69.3	-0.35	-0.50	69.75	70.05	69.25	267396
1737048600	69.65	-1.9	-2.66	68.15	70.6	67.35	306115
1736962200	71.55	-0.75	-1.04	72.45	72.75	71.55	249134
1736875800	72.3	-0.2	-0.28	72.95	73.15	72.3	263296
1736789400	72.5	-0.4	-0.55	72.85	73.25	72.35	210995
1736530200	72.9	-0.8	-1.09	72.8	73.05	72.05	194925
1736443800	73.7	0.85	1.17	72.9	73.75	72.8	166601
1736357400	72.85	-0.15	-0.21	72.65	73.2	71.65	303567
1736271000	73	-6.2	-7.83	72.65	74.95	71.7	1070655
1736184600	79.2	1.25	1.60	77.95	79.45	77.5	204993
1735925400	77.95	-1.2	-1.52	79	79.1	77.85	224973
1735839000	79.15	-0.4	-0.50	79.6	79.75	78.85	149422
1735666200	79.55	0.75	0.95	78.45	79.55	78.45	46546
1735579800	78.8	-0.05	-0.06	78.55	79.2	78.45	123057
1735320600	78.85	0.45	0.57	78.35	78.9	77.95	131287
1735061400	78.4	0	0.00	78.55	78.75	78.25	40170
1734975000	78.4	0.55	0.71	77.85	78.7	77.65	124268
1734715800	77.85	1.15	1.50	76.45	77.85	76.45	458194
1734629400	76.7	-3.4	-4.24	76.85	77.65	76.65	249571
1734543000	80.1	-0.05	-0.06	80.15	80.85	79.95	226596
1734456600	80.15	-0.25	-0.31	80.15	80.85	79.55	209064
1734370200	80.4	0.15	0.19	80.25	80.4	79.45	190455
1734111000	80.25	0.55	0.69	79.55	80.45	79.55	149408
1734024600	79.7	0.1	0.13	79.75	80.9	79.6	199405
1733938200	79.6	-0.4	-0.50	79.8	80.1	79.3	148489
1733851800	80	0.85	1.07	79.25	80	78.9	181352
1733765400	79.15	-0.65	-0.81	79.95	80.1	78.95	121779
1733506200	79.8	-0.65	-0.81	80.5	80.65	79.8	141873
1733419800	80.45	1.6	2.03	79	80.75	79	226309
1733333400	78.85	1.3	1.68	77.95	79	77.85	230760
1733247000	77.55	0.55	0.71	77.35	78.1	76.85	237595

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관