SOITEC【SOH1】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

SOITEC (SOH1)

60.50

-1.50

( -2.42% )

업데이트: 20:11:06

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.75	-4.34782608696	63.25	63.95	60.5	629	62.40508582	DE
4	-23.55	-28.0190362879	84.05	87.45	53.7	1285	61.66950873	DE
12	-15.45	-20.3423304806	75.95	92.85	53.7	817	71.64660168	DE
26	-46.2	-43.2989690722	106.7	114.1	53.7	514	74.38970406	DE
52	-79.65	-56.831965751	140.15	142.19999	53.7	407	85.74909816	DE
156	-74.3	-55.118694362	134.8	180.7	53.7	194	100.63751094	DE
260	-176.1	-74.4294167371	236.6	245	53.7	184	102.70699997	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740432420	62.15	0	0.00	62.9	62.95	61.8	230
1740173220	62.15	-0.65	-1.04	63.95	63.95	62.05	178
1740086820	62.8	1.4	2.28	62.2	63.4	62.2	706
1740000420	61.4	-1.45	-2.31	63.1	63.1	61.35	744
1739914020	62.85	-0.35	-0.55	63.25	63.9	62.15	1288
1739827620	63.2	-0.4	-0.63	63.5	64.15	63	974
1739568420	63.6	4.1	6.89	59.5	64.55	59.5	2039
1739482020	59.5	-0.9	-1.49	60.55	61.85	59.5	2569
1739395620	60.4	-0.6	-0.98	61.1	61.1	59.05	357
1739309220	61	2.95	5.08	57.95	61.05	56.65	1104
1739222820	58.05	1.6	2.83	56.5	58.05	56.3	1197
1738963620	56.45	-3.15	-5.29	60.05	60.05	53.7	6498
1738877220	59.6	-10.4	-14.86	74	74	56.05	4808
1738790820	70	-14.65	-17.31	84.25	84.25	69.95	1308
1738704420	84.65	3.35	4.12	81.5	85.05	80.9	361
1738618020	81.3	-2.95	-3.50	82.55	82.55	80.95	137
1738358820	84.25	-0.05	-0.06	86.3	86.3	84.25	164
1738272420	84.3	0.4	0.48	84.15	84.3	82.05	62
1738186020	83.9	2.1	2.57	84	87.45	83.849999	194
1738099620	81.8	-2	-2.39	84.05	84.15	79	791
1738013220	83.8	-1	-1.18	83.599999	83.8	78	1881
1737754020	84.8	-0.3	-0.35	86.3	88.25	84.8	349
1737667620	85.099999	-0.95	-1.10	85.7	85.7	83.05	662
1737581220	86.05	1.35	1.59	84.95	86.25	84.95	253
1737494820	84.7	-0.75	-0.88	85.5	85.5	84.15	240
1737408420	85.45	0.2	0.23	86.15	86.15	83	4231
1737149220	85.25	0.05	0.06	85.25	86.85	85.2	128
1737062820	85.2	1.15	1.37	84.45	85.2	82	697
1736976420	84.05	1.3	1.57	82.95	84.45	81.75	88
1736890020	82.75	-4.65	-5.32	87.65	87.65	82.75	849
1736803620	87.4	-3.3	-3.64	90.25	90.25	86.6	98
1736544420	90.7	1.15	1.28	90.9	92.85	90.4	672
1736458020	89.55	1.3	1.47	87.4	89.55	87.35	310
1736371620	88.25	-2.75	-3.02	90.95	91.35	87.75	229
1736285220	91	3.15	3.59	88	92.05	88	257
1736198820	87.85	4.5	5.40	83.55	89.3	83.55	943
1735939620	83.349999	-3.15	-3.64	84.849999	84.849999	81.9	204
1735853220	86.5	0.5	0.58	87.95	87.95	85.599999	283
1735594020	86	0.8	0.94	84.75	86.9	84.75	199
1735334820	85.2	0.95	1.13	85.65	86.2	84.75	194
1734989220	84.25	0.2	0.24	83.95	84.25	82.8	172
1734730020	84.05	1.85	2.25	80.8	84.05	80.349999	366
1734643620	82.2	-5.05	-5.79	86.5	86.85	81.8	537
1734557220	87.25	1.35	1.57	85.75	88.4	84.3	440
1734470820	85.9	-1	-1.15	86.3	88	85.15	488
1734384420	86.9	0.35	0.40	86.2	89	84.45	602
1734125220	86.55	5.9	7.32	81	88.05	81	986
1734038820	80.65	-3	-3.59	83.9	83.9	79.05	444
1733952420	83.65	-2.2	-2.56	85.9	85.95	82.25	217
1733866020	85.849999	1.3	1.54	84.5	87	83.8	302
1733779620	84.55	-1.95	-2.25	86.2	86.2	84.55	62
1733520420	86.5	1.85	2.19	84.55	88.55	84.3	340
1733434020	84.65	9.35	12.42	75.45	85.15	75.45	587
1733347620	75.3	0.75	1.01	74.849999	76.55	74.849999	107
1733261220	74.55	-1.15	-1.52	75.95	76.05	73.05	823
1733174820	75.7	-2.55	-3.26	77.25	77.25	74.849999	746
1732915620	78.25	-0.65	-0.82	78.9	78.9	77.9	89
1732829220	78.9	0.75	0.96	79	80.9	78.8	443
1732742820	78.15	-4.95	-5.96	83.05	83.25	77.849999	179
1732656420	83.099999	-2.15	-2.52	84.5	85.599999	82.349999	367
1732570020	85.25	12.05	16.46	73.65	85.25	73.65	1260

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관