STO SE & CO【STO3】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

STO SE & CO (STO3)

114.80

0.60

( 0.53% )

업데이트: 05:40:44

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.8	6.2962962963	108	114.8	105.6	718	108.75221387	DE
4	5.4	4.93601462523	109.4	114.8	105.2	983	109.67347915	DE
12	-4.8	-4.01337792642	119.6	122.4	101.6	1114	109.2571079	DE
26	-9.4	-7.56843800322	124.2	130	101.6	959	114.59096747	DE
52	-33.2	-22.4324324324	148	174.8	101.6	889	131.36258083	DE
156	-115.7	-50.1952277657	230.5	236	101.6	1983	157.67225577	DE
260	8.6	8.09792843691	106.2	260	67.8	2569	158.19477821	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738358820	113.8	5.8	5.37	110	113.8	110	643
1738272420	108	1.8	1.69	106.2	111.8	105.6	1207
1738186020	106.2	-1.4	-1.30	108.4	109	106.2	854
1738099620	107.6	-1.4	-1.28	108	108.4	107.2	270
1738013220	109	-0.4	-0.37	108	109	107.2	617
1737754020	109.4	2.4	2.24	107	109.8	106.8	587
1737667620	107	-5	-4.46	110.4	110.8	107	595
1737581220	112	-1.6	-1.41	111.8	113.6	108.8	4112
1737494820	113.6	7.4	6.97	106.4	113.6	106.4	1693
1737408420	106.2	1	0.95	105.8	109.8	105.2	1141
1737149220	105.2	-1.8	-1.68	107	107.2	105.2	839
1737062820	107	-1	-0.93	106.2	107	106.2	415
1736976420	108	1.8	1.69	106.8	108	106	642
1736890020	106.2	0	0.00	106.4	107.6	106.2	799
1736803620	106.2	-5.8	-5.18	109	110.8	106.2	912
1736544420	112	3	2.75	108.6	112.4	107	2482
1736458020	109	1.4	1.30	107.8	109	106.4	764
1736371620	107.6	-4	-3.58	111.4	111.4	107.6	307
1736285220	111.6	2.8	2.57	111	111.6	108.8	267
1736198820	108.8	-0.4	-0.37	109.4	110.2	108.8	514
1735939620	109.2	3.8	3.61	106.2	109.8	106.2	734
1735853220	105.4	-0.6	-0.57	106	108	105.2	970
1735594020	106	-0.2	-0.19	108.6	108.6	105.8	752
1735334820	106.2	-2.4	-2.21	105.6	107.8	105	1534
1734989220	108.6	2.8	2.65	105.8	109.6	105	2550
1734730020	105.8	0	0.00	105.8	107.8	105.6	548
1734643620	105.8	0.6	0.57	106.8	107.8	105.8	732
1734557220	105.2	-2.8	-2.59	107.8	107.8	105.2	896
1734470820	108	0.8	0.75	107.2	109	106.4	808
1734384420	107.2	-3.2	-2.90	111.8	111.8	107.2	2054
1734125220	110.4	0.4	0.36	110	111	109	1775
1734038820	110	0.8	0.73	107.6	112.8	107.6	1364
1733952420	109.2	0.2	0.18	107.2	110.2	107.2	558
1733866020	109	1.8	1.68	106	109	105	1137
1733779620	107.2	1.4	1.32	105.4	109.8	105.2	1803
1733520420	105.8	4.2	4.13	103.8	107.8	103.8	897
1733434020	101.6	-1.8	-1.74	103	104.8	101.6	2672
1733347620	103.4	-0.6	-0.58	103.6	106.8	103	1667
1733261220	104	-3.8	-3.53	107.8	109.4	104	2562
1733174820	107.8	-4	-3.58	109.4	109.8	107.6	1304
1732915620	111.8	1.4	1.27	110.4	112.2	108.2	762
1732829220	110.4	-3.6	-3.16	112	112.8	108.2	852
1732742820	114	-2.8	-2.40	114.2	116.2	112	479
1732656420	116.8	5.2	4.66	113.4	116.8	112.6	232
1732570020	111.6	-0.2	-0.18	110.6	113.4	110.2	1661
1732310820	111.8	-1.2	-1.06	112.6	115	111.8	769
1732224420	113	0	0.00	113	115.8	113	741
1732138020	113	-1.4	-1.22	113.4	115	112.2	339
1732051620	114.4	1.2	1.06	113.8	115	111.8	1221
1731965220	113.2	-6	-5.03	121	121	109	4985
1731705960	119.2	-1.8	-1.49	120	120	118.8	191
1731619560	121	1.8	1.51	118.6	121	118.6	466
1731533160	119.2	-1.2	-1.00	120.4	121.8	119.2	336
1731446820	120.4	0.4	0.33	119.4	122.4	119.4	444
1731360420	120	-0.8	-0.66	119.6	122.4	119.6	836
1731101220	120.8	0.8	0.67	119.6	120.8	119.6	508
1731014760	120	-1	-0.83	122.4	122.4	119.8	922
1730928360	121	1.2	1.00	120.2	121	120	706
1730841960	119.8	-0.2	-0.17	120	121.2	119.8	243
1730755560	120	-1	-0.83	121	121.8	118.2	286

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관