Sodexo【SJ7】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Sodexo (SJ7)

70.30

-0.25

(-0.35%)

마감 26 1월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.65	0.933237616655	69.65	70.55	69	300	69.69649765	DE
4	-8.4	-10.6734434562	78.7	80.3	9.6879	587	76.31579986	DE
12	-9.65	-12.0700437774	79.95	84.099999	9.6879	874	78.58783076	DE
26	-15.45	-18.0174927114	85.75	90.5	9.6879	637	79.84988793	DE
52	-31.05	-30.6364084854	101.35	105.05	9.6879	537	80.45780914	DE
156	-29.36	-29.4601645595	99.66	105.35	9.6879	441	82.14434154	DE
260	-29.36	-29.4601645595	99.66	105.35	9.6879	441	82.14434154	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737754020	70.4	0.15	0.21	70.45	70.55	70.25	355
1737667620	70.25	0	0.00	70.3	70.45	70.099999	87
1737581220	70.25	0.45	0.64	69.75	70.5	69.75	419
1737494820	69.8	0.45	0.65	69	69.8	69	39
1737408420	69.349999	-0.05	-0.07	69.95	69.95	69	25
1737149220	69.4	-0.25	-0.36	69.65	69.65	69.3	929
1737062820	69.65	-2.05	-2.86	72	72	68.849999	301
1736976420	71.7	-0.35	-0.49	72.599999	72.599999	71.65	178
1736890020	72.05	-0.6	-0.83	72.95	73.05	72.05	92
1736803620	72.65	-0.3	-0.41	72.849999	73.05	72.65	44
1736544420	72.95	-0.6	-0.82	73.05	73.05	72.55	259
1736458020	73.55	0.6	0.82	73.15	73.65	73.099999	89
1736371620	72.95	-0.15	-0.21	72.75	73.05	71.75	129
1736285220	73.099999	-5.95	-7.53	76.8	76.8	72.25	831
1736198820	79.05	0.65	0.83	78.45	79.05	77.65	317
1735939620	78.4	-0.85	-1.07	78.849999	78.849999	78.4	2
1735853220	79.25	0.1	0.13	79.099999	80.3	79.099999	9
1735594020	79.15	0.4	0.51	78.45	79.15	78.4	154
1735334820	78.75	0.35	0.45	78.7	78.75	9.6879	6653
1734989220	78.4	0.95	1.23	78.05	78.599999	77.75	85
1734730020	77.45	0.9	1.18	77.4	77.45	77.05	67
1734643620	76.55	-3.75	-4.67	76.5	77.5	76.5	357
1734557220	80.3	-0.25	-0.31	80.599999	80.65	80.3	100
1734470820	80.55	-0.05	-0.06	80.15	80.849999	80.15	135
1734384420	80.599999	0.8	1.00	79.95	80.65	79.7	31
1734125220	79.8	0.3	0.38	79.7	79.95	79.7	271
1734038820	79.5	-0.1	-0.13	79.8	80.9	79.5	6523
1733952420	79.599999	-0.25	-0.31	79.9	80	79.55	530
1733866020	79.849999	0.95	1.20	79.849999	79.849999	79.849999	1
1733779620	78.9	-0.9	-1.13	79.5	79.75	78.9	45
1733520420	79.8	-0.65	-0.81	80.5	80.65	79.8	40
1733434020	80.45	1.65	2.09	78.599999	80.45	78.099999	3842
1733347620	78.8	1.15	1.48	77.4	78.95	77.4	7141
1733261220	77.65	0.4	0.52	77.15	78.05	76.9	11962
1733174820	77.25	-1.25	-1.59	78.099999	78.25	76.8	32
1732915620	78.5	-0.65	-0.82	78.7	78.75	78.25	27
1732829220	79.15	0.25	0.32	79.55	79.55	79.05	7
1732742820	78.9	-0.95	-1.19	79.099999	79.599999	78.8	272
1732656420	79.849999	-1.05	-1.30	80.55	80.55	79.75	41
1732570020	80.9	0.05	0.06	81.3	81.3	80.9	127
1732310820	80.849999	0.25	0.31	80.9	80.9	80.849999	41
1732224420	80.599999	0.6	0.75	81.099999	81.099999	80.099999	508
1732138020	80	0	0.00	80.5	80.5	80	110
1732051620	80	-2.8	-3.38	83.099999	83.099999	80	75
1731965220	82.8	0.35	0.42	83.05	83.3	82.8	83
1731705960	82.45	-0.1	-0.12	82.349999	83.4	82.349999	236
1731619560	82.55	1.05	1.29	81.599999	82.8	81.599999	294
1731533160	81.5	-0.1	-0.12	81.15	82.45	80.75	117
1731446820	81.599999	-1.5	-1.81	82.65	83.05	81.25	2388
1731360420	83.099999	-0.05	-0.06	83.65	83.7	82.599999	693
1731101220	83.15	0.1	0.12	83.099999	83.3	83.099999	20
1731014760	83.05	0.15	0.18	83.2	83.2	82.4	325
1730928360	82.9	1.35	1.66	81.9	84.099999	81.9	727
1730841960	81.55	1.25	1.56	80.7	81.55	80.7	14
1730755560	80.3	-0.25	-0.31	80.55	80.55	80.25	192
1730496360	80.55	0.35	0.44	79.95	80.75	79.95	40
1730409960	80.2	0.1	0.12	79.9	80.2	79.9	303
1730323560	80.099999	0.5	0.63	80	80.099999	80	3
1730237160	79.599999	-1.95	-2.39	82.95	82.95	79.599999	544
1730150760	81.55	-0.05	-0.06	80.45	81.55	80.25	94

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관