Hot Features
프리미엄
Schneider Electric SA (PK) (SBGSF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.49 | -1.29403040415 | 269.7 | 282.7 | 256.9401 | 1632 | 264.90131781 | CS |
| 4 | -17.93 | -6.31026958542 | 284.14 | 286.98 | 237.4 | 2571 | 252.65151397 | CS |
| 12 | 10.05 | 3.92332916927 | 256.16 | 289.56 | 237.4 | 1901 | 257.61965745 | CS |
| 26 | 15.71 | 6.27145708583 | 250.5 | 289.56 | 237.4 | 1579 | 258.69896273 | CS |
| 52 | 49.31 | 22.7339787921 | 216.9 | 289.56 | 215.55 | 1962 | 247.6099294 | CS |
| 156 | 103.76 | 63.8719606033 | 162.45 | 289.56 | 107 | 2138 | 177.92591261 | CS |
| 260 | 155.90979 | 141.350401781 | 110.30021 | 289.56 | 69.16 | 2098 | 164.16362325 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740176400 | 266.20999 | -2.97 | -1.10 | 282.7 | 282.7 | 266.20999 | 1282 |
| 1740090480 | 269.18239 | 2.93 | 1.10 | 270 | 271.588 | 265.63 | 611 |
| 1740003960 | 266.25 | -7.82 | -2.85 | 268.6 | 268.6 | 256.94009 | 1333 |
| 1739917740 | 274.07 | 15.44 | 5.97 | 270 | 274.89999 | 261.31 | 1577 |
| 1739572020 | 258.6272 | 3.51 | 1.37 | 269.7 | 269.7 | 257.3848 | 3008 |
| 1739485320 | 255.12 | 4.94 | 1.97 | 266.8 | 266.8 | 252.95 | 1901 |
| 1739398920 | 250.185 | -3.11 | -1.23 | 253 | 253 | 247.0278 | 5253 |
| 1739312940 | 253.29 | 1.38 | 0.55 | 251.67 | 258.2 | 251.67 | 5365 |
| 1739226000 | 251.91 | 7.79 | 3.19 | 248.96 | 255.23 | 248.12 | 986 |
| 1738967160 | 244.12 | -5.68 | -2.27 | 257.64999 | 257.64999 | 243.406 | 2845 |
| 1738880400 | 249.795 | 6.99 | 2.88 | 251.05 | 252 | 246.09 | 10700 |
| 1738794000 | 242.8 | -4.16 | -1.69 | 247 | 249.2 | 242.165 | 655 |
| 1738708080 | 246.9643 | -1.54 | -0.62 | 253.4 | 253.4 | 246.88 | 448 |
| 1738621740 | 248.5 | -8.59 | -3.34 | 250 | 252.036 | 241 | 1754 |
| 1738362000 | 257.08999 | 1.54 | 0.60 | 254.03 | 258.61399 | 254.03 | 386 |
| 1738276080 | 255.552 | 5.05 | 2.02 | 259.2 | 259.2 | 249.27 | 663 |
| 1738189740 | 250.5 | 10.5 | 4.38 | 245.01 | 250.8 | 245.01 | 515 |
| 1738103280 | 240 | -19.68 | -7.58 | 253.5 | 253.5 | 237.4 | 5158 |
| 1738016820 | 259.68 | -24.79 | -8.71 | 262.5 | 262.5 | 256.66 | 4903 |
| 1737757440 | 284.47 | 0.33 | 0.12 | 284.14 | 286.98 | 282.87 | 785 |
| 1737671220 | 284.14 | 0.98 | 0.34 | 289.56 | 289.56 | 280.7 | 511 |
| 1737584640 | 283.164 | 8.38 | 3.05 | 285 | 285 | 278.83 | 4093 |
| 1737498540 | 274.7875 | 8.27 | 3.10 | 270.97 | 275 | 270.97 | 3298 |
| 1737152880 | 266.5163 | 3.9 | 1.49 | 263.67 | 267.93329 | 263.67 | 491 |
| 1737066420 | 262.6145 | 2.71 | 1.04 | 266.52659 | 266.52659 | 260.17 | 5981 |
| 1736979720 | 259.89999 | -4.1 | -1.55 | 264 | 266.4998 | 258.906 | 4451 |
| 1736893380 | 264 | 4.5 | 1.73 | 259.5 | 264 | 256.11 | 494 |
| 1736806800 | 259.5 | -1.92 | -0.73 | 255 | 259.5 | 251.28 | 1266 |
| 1736547720 | 261.418 | -1.12 | -0.42 | 257.76 | 262.54 | 255.09 | 2624 |
| 1736375340 | 262.5331 | -1.97 | -0.74 | 257.63 | 262.886 | 257.6261 | 717 |
| 1736288940 | 264.5 | 5.5 | 2.12 | 260 | 269 | 259.5 | 1554 |
| 1736202360 | 259 | 11.82 | 4.78 | 255.25 | 261.6 | 255.25 | 300 |
| 1735942980 | 247.18 | 1.59 | 0.65 | 249.36 | 252.05 | 246.674 | 135 |
| 1735856700 | 245.594 | -5.45 | -2.17 | 249.02 | 249.61 | 244.5 | 447 |
| 1735683960 | 251.046 | 2.55 | 1.02 | 249.672 | 261.25 | 245.96 | 735 |
| 1735597740 | 248.5 | -3.5 | -1.39 | 246.45 | 255 | 245.33 | 825 |
| 1735338000 | 252 | -4 | -1.56 | 256 | 260.55 | 250.01 | 333 |
| 1735252020 | 256 | 7.2 | 2.89 | 250 | 260.83999 | 250 | 214 |
| 1735078200 | 248.8 | 1.72 | 0.70 | 247.08 | 250 | 246.1275 | 1031 |
| 1734992400 | 247.08 | -2.02 | -0.81 | 254.5 | 254.5 | 247.08 | 801 |
| 1734733200 | 249.1 | -4.7 | -1.85 | 245.65 | 257.35 | 245.65 | 1102 |
| 1734646800 | 253.8 | 1.8 | 0.71 | 253 | 261.55 | 249 | 557 |
| 1734560940 | 252 | -7.02 | -2.71 | 258.89999 | 261.25 | 252 | 390 |
| 1734474360 | 259.02 | 3.1 | 1.21 | 265.74599 | 265.74599 | 257.32 | 1096 |
| 1734388140 | 255.916 | 0.74 | 0.29 | 262.75 | 262.75 | 254.93 | 752 |
| 1734128940 | 255.176 | -1.89 | -0.73 | 259.81 | 259.81 | 254.24 | 9018 |
| 1734042480 | 257.062 | -2.5 | -0.96 | 259.565 | 260 | 254.6701 | 392 |
| 1733955900 | 259.56 | 5.26 | 2.07 | 258.504 | 262.5 | 258.504 | 1171 |
| 1733869200 | 254.302 | -6.27 | -2.41 | 258.0873 | 263 | 254.03 | 1091 |
| 1733782800 | 260.5724 | -4.93 | -1.86 | 265.5 | 265.9999 | 260.5724 | 577 |
| 1733523600 | 265.5 | 2.57 | 0.98 | 268.75 | 268.75 | 264.58 | 3051 |
| 1733437500 | 262.935 | -6.57 | -2.44 | 269.5 | 270.25 | 261.9467 | 1988 |
| 1733350980 | 269.5 | 13.81 | 5.40 | 264.52999 | 269.5 | 260.98 | 2969 |
| 1733264700 | 255.69 | -0.31 | -0.12 | 259.826 | 259.826 | 254.808 | 645 |
| 1733178180 | 256 | 0 | 0.00 | 251.22 | 257.5 | 251.22 | 297 |
| 1732918200 | 256 | 6 | 2.40 | 256.16 | 256.16 | 255.928 | 297 |
| 1732746540 | 250 | -5 | -1.96 | 249.48 | 255.246 | 249.35 | 1510 |
| 1732660140 | 255 | 2.6 | 1.03 | 252 | 255 | 249.04 | 1887 |
| 1732573560 | 252.404 | -2.1 | -0.82 | 264.3 | 264.3 | 250.52 | 989 |
| 1732314000 | 254.5 | 1.7 | 0.67 | 252.5 | 259.512 | 250.5 | 516 |
