Sodexo【SJ7】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Sodexo (SJ7)

77.95

0.80

( 1.04% )

업데이트: 19:27:11

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.6	-3.2278088144	80.55	80.55	76.8	76	78.83957773	DE
4	-2.75	-3.40768277571	80.7	84.099999	76.8	307	81.77664923	DE
12	-2.05	-2.5625	80	84.099999	72.25	352	78.66753078	DE
26	-8.4	-9.72785176607	86.35	90.5	72.25	394	82.41519549	DE
52	-20.77	-21.0393030794	98.72	105.35	72.25	405	83.10302462	DE
156	-21.71	-21.7840658238	99.66	105.35	72.25	350	83.69745504	DE
260	-21.71	-21.7840658238	99.66	105.35	72.25	350	83.69745504	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
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
1729888020	81.599999	0.65	0.80	81.5	81.65	81.5	27
1729801560	80.95	5.3	7.01	76.3	80.95	76.25	3724
1729715160	75.65	1	1.34	75.05	75.65	74.849999	197
1729628760	74.65	-0.7	-0.93	75.5	75.5	74.65	337
1729542360	75.349999	-1.15	-1.50	76.15	76.15	75.099999	60
1729283160	76.5	0.1	0.13	75.9	76.5	75.9	233
1729196760	76.4	0	0.00	76.45	76.65	76.4	29
1729110360	76.4	0.6	0.79	75.25	76.4	74.8	43
1729023960	75.8	0.1	0.13	76.15	76.2	75.349999	182
1728937620	75.7	0.75	1.00	75.45	75.7	75.45	4
1728678360	74.95	-0.5	-0.66	75.15	75.349999	74.95	82
1728591960	75.45	-0.05	-0.07	75.5	75.55	74.95	193
1728505560	75.5	0.2	0.27	75.05	75.5	74.95	20
1728419160	75.3	1.7	2.31	73.55	75.4	73.3	1251
1728332760	73.599999	0.55	0.75	73.15	73.599999	73.099999	138
1728073560	73.05	-0.1	-0.14	73.5	73.5	72.9	148
1727987220	73.15	0.3	0.41	72.4	73.5	72.4	383
1727900820	72.849999	-0.2	-0.27	73.15	73.25	72.75	1704
1727814420	73.05	-1.15	-1.55	73.95	73.95	72.5	138
1727728020	74.2	-1.8	-2.37	76.15	76.15	74.2	176
1727468760	76	-0.05	-0.07	76.25	76.65	76	135
1727382360	76.05	-2.9	-3.67	78.8	78.8	72.25	1758
1727295960	78.95	1.55	2.00	77.7	78.95	77.7	7
1727209560	77.4	0.85	1.11	76.599999	77.4	76.599999	318
1727123160	76.55	-1.25	-1.61	78.4	78.4	76.45	307
1726864020	77.8	-1.6	-2.02	78.95	78.95	77.8	199
1726777560	79.4	-0.2	-0.25	78.95	79.4	78.9	27
1726691220	79.599999	1.35	1.73	79.65	79.65	79.599999	8
1726604760	78.25	-0.35	-0.45	78.65	78.65	78.25	6
1726518420	78.599999	1.1	1.42	76.849999	78.599999	76.849999	1031
1726259160	77.5	-0.5	-0.64	77.05	77.5	77.05	97
1726172760	78	-1.3	-1.64	78.65	78.65	77.9	67
1726086360	79.3	-0.75	-0.94	80.15	80.15	78.3	437
1725999960	80.05	-0.05	-0.06	80	80.349999	80	352
1725913620	80.099999	1.15	1.46	79.5	80.099999	79.5	382
1725654360	78.95	-0.5	-0.63	79.75	79.75	78.95	10
1725567960	79.45	0.95	1.21	78.5	79.65	78.5	450
1725481560	78.5	-1.2	-1.51	79	79	78.3	404
1725395160	79.7	-0.4	-0.50	80.05	80.45	79	760

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관