Hot Features
프리미엄
SKF AB (SKFB)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 4.59641255605 | 17.84 | 18.66 | 17.84 | 62 | 18.07871486 | DE |
| 4 | 1.045001 | 5.93244995359 | 17.614999 | 18.795 | 17.495 | 969 | 18.3847251 | DE |
| 12 | 2.94 | 18.7022900763 | 15.72 | 18.795 | 15.69 | 757 | 17.82287335 | DE |
| 26 | -1.63 | -8.03351404633 | 20.29 | 20.29 | 15.69 | 675 | 17.5833327 | DE |
| 52 | 1.035 | 5.87234042553 | 17.625 | 21.059999 | 15.69 | 727 | 18.44982363 | DE |
| 156 | 3.435 | 22.5615763547 | 15.225 | 21.059999 | 14 | 697 | 18.15977089 | DE |
| 260 | 3.435 | 22.5615763547 | 15.225 | 21.059999 | 14 | 697 | 18.15977089 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733174820 | 18.295 | 0.22 | 1.22 | 18.295 | 18.295 | 18.295 | 3 |
| 1732915620 | 18.075 | -0.03 | -0.14 | 18.075 | 18.075 | 18.075 | 225 |
| 1732829220 | 18.1 | 0.26 | 1.46 | 18.1 | 18.1 | 18.1 | 20 |
| 1732742820 | 17.84 | 0 | 0.00 | 17.84 | 17.84 | 17.84 | 0 |
| 1732656420 | 17.84 | -0.18 | -1.03 | 17.84 | 17.84 | 17.84 | 1 |
| 1732570020 | 18.024999 | 0.05 | 0.28 | 18.105 | 18.175 | 18.024999 | 158 |
| 1732310820 | 17.975 | 0.33 | 1.87 | 17.495 | 17.975 | 17.495 | 2548 |
| 1732224420 | 17.645 | 0 | 0.00 | 17.645 | 17.645 | 17.645 | 0 |
| 1732138020 | 17.645 | 0.02 | 0.14 | 17.69 | 17.69 | 17.645 | 6 |
| 1732051620 | 17.62 | 0 | 0.00 | 17.62 | 17.62 | 17.62 | 0 |
| 1731965220 | 17.62 | -0.22 | -1.23 | 17.62 | 17.62 | 17.62 | 1 |
| 1731705960 | 17.84 | -0.04 | -0.20 | 17.84 | 17.84 | 17.84 | 2 |
| 1731619560 | 17.875 | 0.05 | 0.31 | 17.649999 | 17.875 | 17.649999 | 2122 |
| 1731533160 | 17.82 | 0.09 | 0.48 | 17.82 | 17.82 | 17.82 | 30 |
| 1731446820 | 17.735 | -0.57 | -3.09 | 18.204999 | 18.204999 | 17.735 | 1703 |
| 1731360420 | 18.3 | -0.35 | -1.85 | 18.3 | 18.345 | 18.3 | 10 |
| 1731101220 | 18.645 | -0.15 | -0.80 | 18.645 | 18.645 | 18.645 | 55 |
| 1731014760 | 18.795 | 1.11 | 6.28 | 18.13 | 18.795 | 18.13 | 9120 |
| 1730928360 | 17.684999 | 0.07 | 0.40 | 17.684999 | 17.684999 | 17.684999 | 5 |
| 1730841960 | 17.614999 | 0.01 | 0.09 | 17.614999 | 17.614999 | 17.614999 | 472 |
| 1730755560 | 17.6 | 0.13 | 0.74 | 17.6 | 17.6 | 17.6 | 200 |
| 1730496360 | 17.47 | 0.04 | 0.20 | 17.364999 | 17.47 | 17.364999 | 100 |
| 1730409960 | 17.434999 | -0.41 | -2.27 | 17.434999 | 17.434999 | 17.434999 | 69 |
| 1730323560 | 17.84 | 0.16 | 0.88 | 18.16 | 18.559999 | 17.84 | 3299 |
| 1730237160 | 17.684999 | 0 | 0.00 | 17.684999 | 17.684999 | 17.684999 | 0 |
| 1730150760 | 17.684999 | 0.13 | 0.74 | 17.57 | 17.684999 | 17.57 | 106 |
| 1729888020 | 17.555 | -0.1 | -0.57 | 17.555 | 17.555 | 17.555 | 1 |
| 1729801560 | 17.655 | 0.21 | 1.20 | 17.73 | 17.73 | 17.655 | 129 |
| 1729715160 | 17.445 | 0.23 | 1.34 | 17.445 | 17.445 | 17.445 | 2 |
| 1729628760 | 17.215 | -0.09 | -0.49 | 17.215 | 17.215 | 17.215 | 80 |
| 1729542360 | 17.3 | -0.31 | -1.79 | 17.3 | 17.3 | 17.3 | 45 |
| 1729283160 | 17.614999 | 0.42 | 2.44 | 17.614999 | 17.614999 | 17.614999 | 480 |
| 1729196760 | 17.195 | 0.04 | 0.23 | 17.11 | 17.195 | 17.11 | 104 |
| 1729110360 | 17.155 | -0.2 | -1.12 | 17.01 | 17.19 | 17.01 | 520 |
| 1729023960 | 17.35 | 0.01 | 0.03 | 17.35 | 17.35 | 17.35 | 1 |
| 1728937620 | 17.345 | -0.04 | -0.20 | 17.375 | 17.375 | 17.345 | 51 |
| 1728678360 | 17.38 | 0.18 | 1.05 | 17.38 | 17.38 | 17.38 | 200 |
| 1728591960 | 17.2 | -0.09 | -0.49 | 17.149999 | 17.2 | 17.149999 | 600 |
| 1728505560 | 17.285 | 0 | 0.00 | 17.285 | 17.285 | 17.285 | 0 |
| 1728419160 | 17.285 | -0.48 | -2.70 | 17.51 | 17.51 | 17.285 | 32 |
| 1728332760 | 17.765 | -0.08 | -0.45 | 17.765 | 17.765 | 17.765 | 80 |
| 1728073560 | 17.845 | 0.02 | 0.14 | 17.46 | 17.845 | 17.46 | 360 |
| 1727987220 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1727900820 | 17.82 | 0 | 0.00 | 17.82 | 17.82 | 17.82 | 0 |
| 1727814420 | 17.82 | -0.14 | -0.78 | 17.82 | 17.82 | 17.82 | 1 |
| 1727728020 | 17.96 | -0.02 | -0.11 | 17.945 | 17.96 | 17.945 | 750 |
| 1727468760 | 17.98 | 0 | 0.03 | 18.024999 | 18.175 | 17.98 | 1545 |
| 1727382360 | 17.975 | 0.54 | 3.10 | 17.825 | 17.98 | 17.825 | 443 |
| 1727295960 | 17.434999 | -0.07 | -0.37 | 17.39 | 17.475 | 17.37 | 1471 |
| 1727209560 | 17.5 | 0.38 | 2.19 | 17.175 | 17.545 | 17.175 | 2146 |
| 1727123160 | 17.125 | 0.13 | 0.74 | 17.03 | 17.125 | 16.94 | 259 |
| 1726864020 | 17 | -1.02 | -5.63 | 17.5 | 17.72 | 17 | 2507 |
| 1726777560 | 18.015 | 0.59 | 3.36 | 17.415 | 18.015 | 17.415 | 1147 |
| 1726691220 | 17.43 | 0.2 | 1.19 | 17.295 | 17.44 | 17.295 | 1148 |
| 1726604760 | 17.225 | 0.74 | 4.49 | 16.515 | 18.04 | 16.515 | 4125 |
| 1726518420 | 16.485 | 0.07 | 0.43 | 16.425 | 16.52 | 16.364999 | 253 |
| 1726259160 | 16.415 | 0.37 | 2.31 | 16.21 | 16.469999 | 16.21 | 1330 |
| 1726172760 | 16.045 | 0.22 | 1.39 | 15.91 | 16.105 | 15.91 | 14 |
| 1726086360 | 15.825 | 0.1 | 0.67 | 15.885 | 15.885 | 15.69 | 29 |
| 1725999960 | 15.72 | 0.03 | 0.19 | 15.72 | 15.72 | 15.72 | 1 |
| 1725913620 | 15.69 | -0.04 | -0.22 | 15.735 | 15.815 | 15.69 | 389 |
| 1725654360 | 15.725 | -0.26 | -1.60 | 15.965 | 16.015 | 15.725 | 97 |
| 1725567960 | 15.98 | -0.09 | -0.53 | 16.03 | 16.1 | 15.98 | 116 |
| 1725481560 | 16.065 | -0.89 | -5.22 | 16.3 | 16.329999 | 16.065 | 526 |
| 1725395160 | 16.95 | 0.22 | 1.28 | 17.07 | 17.07 | 16.899999 | 1304 |
