SOITEC【SOH1】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SOITEC (SOH1)

69.00

2.75

(4.15%)

마감 22 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.400001	3.60360515921	66.599999	76.849999	61.9	269	66.17119486	DE
4	-8.45	-10.9102646869	77.45	78.55	61.9	286	70.85284023	DE
12	-40.3	-36.8709972553	109.3	114.1	61.9	237	82.0244718	DE
26	-42.3	-38.0053908356	111.3	122.5	61.9	182	93.94626148	DE
52	-95.75	-58.1183611533	164.75	169.25	61.9	265	109.33280193	DE
156	-176	-71.8367346939	245	245	61.9	128	120.39656841	DE
260	-167.6	-70.8368554522	236.6	245	61.9	127	120.39656841	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732138020	66.55	1.35	2.07	65.2	66.55	61.9	187
1732051620	65.2	0.1	0.15	63.65	65.2	63.65	136
1731965220	65.099999	-1.35	-2.03	66.849999	66.849999	63.9	523
1731705960	66.45	-3.3	-4.73	69	69.25	66.45	355
1731619560	69.75	2.85	4.26	66.599999	69.75	66.599999	146
1731533160	66.9	-1.55	-2.26	68.349999	68.599999	66.15	847
1731446820	68.45	-1.6	-2.28	69.349999	70.599999	68.45	451
1731360420	70.05	0.75	1.08	69.5	71	69.5	103
1731101220	69.3	-1.55	-2.19	70.849999	70.849999	69.3	76
1731014760	70.849999	1.8	2.61	69.45	70.849999	69.45	31
1730928360	69.05	-1.65	-2.33	69.599999	69.95	69	59
1730841960	70.7	0.3	0.43	70.45	71	69.3	112
1730755560	70.4	-2.8	-3.83	73.4	73.4	70	452
1730496360	73.2	0.5	0.69	72.7	73.2	71.15	29
1730409960	72.7	0.85	1.18	71.4	73.3	71.349999	177
1730323560	71.849999	-5.1	-6.63	76.75	76.75	71.599999	499
1730237160	76.95	-0.25	-0.32	78	78	76.25	77
1730150760	77.2	-0.6	-0.77	77.8	77.95	76.5	215
1729888020	77.8	0.8	1.04	77	77.8	76.95	1101
1729801560	77	-0.15	-0.19	77.45	78.55	77	145
1729715160	77.15	-2.05	-2.59	80	80.3	77.15	199
1729628760	79.2	0.05	0.06	78.75	80.15	78.75	122
1729542360	79.15	-2	-2.46	80.95	80.95	78.7	101
1729283160	81.15	4.95	6.50	79.349999	81.15	79.3	18
1729196760	76.2	0.3	0.40	76.9	78.25	76.2	435
1729110360	75.9	-2.3	-2.94	77.3	77.5	74.3	238
1729023960	78.2	-6	-7.13	84.099999	84.3	76.05	769
1728937620	84.2	1.25	1.51	82.65	84.2	81.15	166
1728678360	82.95	0.6	0.73	82.349999	82.95	79.8	355
1728591960	82.349999	-2.05	-2.43	83.099999	83.099999	81.349999	466
1728505560	84.4	-0.25	-0.30	84.65	84.65	83.5	154
1728419160	84.65	-4.15	-4.67	87.85	87.85	84.05	400
1728332760	88.8	-2.5	-2.74	91.95	91.95	87.55	169
1728073560	91.3	0.2	0.22	88.8	91.95	88.65	49
1727987220	91.1	2.75	3.11	87.85	91.1	87.15	93
1727900820	88.35	0.4	0.45	87.8	88.35	86.95	308
1727814420	87.95	-1.85	-2.06	89.85	91.1	87.6	637
1727728020	89.8	-7.35	-7.57	97.4	97.4	89.55	179
1727468760	97.15	2.3	2.42	95	97.8	95	58
1727382360	94.85	2.9	3.15	92.45	96.25	92.45	275
1727295960	91.95	1.95	2.17	91.15	92.1	91.15	65
1727209560	90	-1	-1.10	92.6	92.6	89.3	614
1727123160	91	-0.6	-0.66	92.05	92.05	88.6	123
1726864020	91.6	-4.65	-4.83	93.8	93.8	91.4	103
1726777560	96.25	2	2.12	95.35	97.15	95.35	47
1726691220	94.25	-1.4	-1.46	95.7	95.7	92.4	92
1726604760	95.65	2.05	2.19	94.05	96.65	94.05	124
1726518420	93.6	-7.5	-7.42	100.9	100.9	92.25	493
1726259160	101.1	-4.2	-3.99	102	102.3	100.8	20
1726172760	105.3	0.2	0.19	107.2	107.4	105.3	438
1726086360	105.1	-0.5	-0.47	106.8	106.8	101.7	353
1725999960	105.6	-0.2	-0.19	105.8	107.5	105.3	175
1725913620	105.8	1.6	1.54	104.9	107.9	104.9	70
1725654360	104.2	0.4	0.39	104.9	105.5	104.2	191
1725567960	103.8	-0.4	-0.38	103.1	103.8	103.1	6
1725481560	104.2	-3.5	-3.25	106.5	106.5	102.9	67
1725395160	107.7	-2.3	-2.09	109.4	109.4	107.7	47
1725308760	110	-1.8	-1.61	112.6	112.6	110	18
1725049560	111.8	-0.5	-0.45	113	114.1	111.8	75
1724963160	112.3	5.5	5.15	109.3	113	109.3	169
1724876760	106.8	0.9	0.85	107.2	108	106.8	35
1724790420	105.9	-0.7	-0.66	107.8	108.4	105.6	42
1724704020	106.6	1.2	1.14	106.7	107.4	106.2	19
1724444820	105.4	-0.8	-0.75	105.6	105.6	105.2	3
1724358420	106.2	0.6	0.57	106.2	106.2	106.2	20
1724271960	105.6	3.2	3.12	103.6	105.6	103.6	247

IDR vs US Dollar

Vertex Pharmaceuticals

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관