Hot Features
프리미엄
Shiseido Company Limited (SHD)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.275001 | 1.58868293407 | 17.309999 | 18.01 | 17.184999 | 112 | 17.76752784 | DE |
| 4 | 1.8 | 11.4032309154 | 15.785 | 18.01 | 15 | 628 | 16.22544031 | DE |
| 12 | 0.39 | 2.26810119221 | 17.195 | 18.01 | 15 | 490 | 16.26381769 | DE |
| 26 | -2.724999 | -13.4170316798 | 20.309999 | 24.5 | 15 | 463 | 18.05722226 | DE |
| 52 | -7.655 | -30.3288431062 | 25.24 | 30.72 | 15 | 504 | 22.09689242 | DE |
| 156 | -19.755 | -52.9057311194 | 37.34 | 38.14 | 15 | 547 | 23.76393397 | DE |
| 260 | -19.755 | -52.9057311194 | 37.34 | 38.14 | 15 | 547 | 23.76393397 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382820 | 17.64 | -0.01 | -0.06 | 17.285 | 17.64 | 17.285 | 90 |
| 1741296420 | 17.649999 | -0.31 | -1.73 | 17.649999 | 17.649999 | 17.649999 | 2 |
| 1741210020 | 17.96 | 0.43 | 2.45 | 17.67 | 18.01 | 17.67 | 257 |
| 1741123620 | 17.53 | 0 | 0.00 | 17.53 | 17.53 | 17.53 | 0 |
| 1741037220 | 17.53 | 0.03 | 0.14 | 17.54 | 17.54 | 17.184999 | 26 |
| 1740778020 | 17.505 | 0.09 | 0.52 | 17.309999 | 17.505 | 17.309999 | 164 |
| 1740691620 | 17.415 | -0.48 | -2.71 | 17.415 | 17.415 | 17.415 | 31 |
| 1740605220 | 17.899999 | 0.45 | 2.58 | 17.595 | 17.899999 | 17.595 | 593 |
| 1740518820 | 17.45 | 0.09 | 0.55 | 17.145 | 17.45 | 17.145 | 241 |
| 1740432420 | 17.355 | 0.14 | 0.81 | 17.495 | 17.495 | 17.355 | 298 |
| 1740173220 | 17.215 | 0.04 | 0.20 | 17.215 | 17.215 | 17.215 | 40 |
| 1740086820 | 17.18 | 0.12 | 0.70 | 17.21 | 17.21 | 17.18 | 14 |
| 1740000420 | 17.059999 | 2.05 | 13.70 | 16.665 | 17.059999 | 16.635 | 3000 |
| 1739914020 | 15.005 | -0.56 | -3.60 | 15.105 | 15.105 | 15 | 1350 |
| 1739827620 | 15.565 | -0.6 | -3.71 | 15.65 | 15.65 | 15.205 | 1932 |
| 1739568420 | 16.165 | -0.19 | -1.13 | 16.165 | 16.165 | 16.165 | 100 |
| 1739482020 | 16.35 | 0.49 | 3.09 | 16.35 | 16.35 | 16.35 | 150 |
| 1739395620 | 15.86 | 0.21 | 1.31 | 15.655 | 15.86 | 15.655 | 521 |
| 1739309220 | 15.655 | -0.31 | -1.91 | 15.7 | 15.705 | 15.65 | 3119 |
| 1739222820 | 15.96 | 0.11 | 0.66 | 15.705 | 15.96 | 15.705 | 66 |
| 1738963620 | 15.855 | -0.07 | -0.41 | 15.785 | 15.855 | 15.785 | 34 |
| 1738877220 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1738790820 | 15.92 | -0.18 | -1.12 | 15.92 | 15.92 | 15.92 | 2 |
| 1738704420 | 16.1 | -0.21 | -1.26 | 15.77 | 16.1 | 15.77 | 301 |
| 1738618020 | 16.305 | 0.17 | 1.05 | 16.184999 | 16.469999 | 15.885 | 494 |
| 1738358820 | 16.135 | -0.28 | -1.71 | 16.135 | 16.135 | 16.135 | 50 |
| 1738272420 | 16.415 | -0.09 | -0.52 | 16.235 | 16.415 | 16.2 | 663 |
| 1738186020 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1738099620 | 16.5 | 0.3 | 1.82 | 16.204999 | 16.5 | 16.149999 | 927 |
| 1738013220 | 16.204999 | 0.35 | 2.24 | 16.204999 | 16.204999 | 16.204999 | 95 |
| 1737754020 | 15.85 | -0.22 | -1.34 | 15.655 | 15.85 | 15.655 | 31 |
| 1737667620 | 16.065 | -0.08 | -0.53 | 16.065 | 16.065 | 16.065 | 30 |
| 1737581220 | 16.149999 | 0.49 | 3.16 | 15.865 | 16.149999 | 15.865 | 252 |
| 1737494820 | 15.655 | -0.55 | -3.36 | 16.01 | 16.01 | 15.655 | 600 |
| 1737408420 | 16.2 | 0.1 | 0.62 | 16.235 | 16.235 | 16.2 | 459 |
| 1737149220 | 16.1 | 0.21 | 1.32 | 16.05 | 16.16 | 16.045 | 1471 |
| 1737062820 | 15.89 | 0.19 | 1.18 | 15.7 | 15.89 | 15.655 | 2372 |
| 1736976420 | 15.705 | 0.01 | 0.06 | 15.73 | 15.745 | 15.705 | 228 |
| 1736890020 | 15.695 | -0.11 | -0.66 | 15.72 | 15.72 | 15.695 | 354 |
| 1736803620 | 15.8 | 0.1 | 0.64 | 15.655 | 15.8 | 15.655 | 97 |
| 1736544420 | 15.7 | -0.35 | -2.15 | 15.7 | 15.7 | 15.7 | 18 |
| 1736458020 | 16.045 | -0.26 | -1.59 | 16.045 | 16.045 | 16.045 | 22 |
| 1736371620 | 16.305 | 0 | 0.00 | 16.305 | 16.305 | 16.305 | 0 |
| 1736285220 | 16.305 | 0 | 0.00 | 16.305 | 16.305 | 16.305 | 0 |
| 1736198820 | 16.305 | -0.85 | -4.95 | 16.71 | 16.71 | 16.29 | 253 |
| 1735939620 | 17.155 | 0 | 0.00 | 17.155 | 17.155 | 17.155 | 0 |
| 1735853220 | 17.155 | 0.39 | 2.33 | 17.175 | 17.175 | 17.155 | 16 |
| 1735594020 | 16.765 | -0.25 | -1.44 | 16.765 | 16.765 | 16.765 | 1 |
| 1735334820 | 17.01 | 0.24 | 1.43 | 16.855 | 17.17 | 16.66 | 651 |
| 1734989220 | 16.77 | -0.05 | -0.30 | 16.684999 | 16.77 | 16.655 | 553 |
| 1734730020 | 16.82 | -0.01 | -0.03 | 16.825 | 16.825 | 16.665 | 369 |
| 1734643620 | 16.825 | -0.19 | -1.09 | 16.825 | 16.825 | 16.825 | 2 |
| 1734557220 | 17.01 | -0.15 | -0.87 | 17.01 | 17.01 | 17.01 | 1 |
| 1734470820 | 17.16 | 0.16 | 0.97 | 17.005 | 17.22 | 16.97 | 1266 |
| 1734384420 | 16.995 | -0.61 | -3.44 | 17.195 | 17.195 | 16.995 | 9 |
| 1734125220 | 17.6 | 0 | 0.00 | 17.6 | 17.6 | 17.6 | 0 |
| 1734038820 | 17.6 | -0.01 | -0.03 | 17.5 | 17.6 | 17.5 | 181 |
| 1733952420 | 17.605 | 0.04 | 0.23 | 17.72 | 17.72 | 17.605 | 190 |
| 1733866020 | 17.565 | 0.05 | 0.29 | 17.95 | 17.95 | 17.565 | 141 |
| 1733779620 | 17.515 | 0.45 | 2.61 | 17.005 | 17.515 | 16.97 | 1820 |
