Hot Features
프리미엄
Sodexo (PK) (SDXAY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7125 | -4.0500213159 | 17.5925 | 17.6487 | 16.52 | 33432 | 17.36568897 | DR |
| 4 | -0.8525 | -4.80755674609 | 17.7325 | 17.99 | 16.52 | 28916 | 17.50435603 | DR |
| 12 | -0.97 | -5.43417366947 | 17.85 | 18.01 | 15.97 | 42486 | 16.97366851 | DR |
| 26 | -1.82 | -9.73262032086 | 18.7 | 20.55 | 15.97 | 44260 | 17.65895423 | DR |
| 52 | -5.31 | -23.9296980622 | 22.19 | 25 | 15.97 | 32968 | 18.17167105 | DR |
| 156 | -0.96 | -5.38116591928 | 17.84 | 25 | 13.51 | 26922 | 17.49815875 | DR |
| 260 | -6.714 | -28.4563872171 | 23.594 | 25 | 10.15 | 26180 | 16.93600924 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 16.88 | 0.03 | 0.18 | 16.96 | 16.96 | 16.52 | 20983 |
| 1732227900 | 16.85 | -0.18 | -1.06 | 16.98 | 16.99 | 16.8 | 23815 |
| 1732141740 | 17.03 | -0.13 | -0.76 | 16.92 | 17.08 | 16.83 | 20377 |
| 1732054800 | 17.16 | -0.46 | -2.61 | 16.96 | 17.1615 | 16.96 | 16706 |
| 1731968640 | 17.62 | 0.08 | 0.46 | 17.6325 | 17.6487 | 17.482 | 50434 |
| 1731709260 | 17.54 | 0.2 | 1.15 | 17.5925 | 17.5925 | 17.41 | 55830 |
| 1731622800 | 17.34 | 0 | 0.00 | 17.54 | 17.61 | 17.34 | 36307 |
| 1731536760 | 17.34 | 0.05 | 0.29 | 17.3775 | 17.3775 | 17.25 | 30510 |
| 1731450480 | 17.29 | -0.5 | -2.81 | 17.56 | 17.56 | 17.25 | 20833 |
| 1731363600 | 17.79 | -0.13 | -0.73 | 17.8 | 17.87 | 17.7 | 51449 |
| 1731104400 | 17.92 | 0.01 | 0.06 | 17.96 | 17.96 | 17.845 | 16787 |
| 1731018540 | 17.91 | 0.05 | 0.28 | 17.77 | 17.99 | 17.77 | 25102 |
| 1730931600 | 17.86 | 0.01 | 0.06 | 17.858 | 17.9 | 17.8 | 9873 |
| 1730845680 | 17.85 | 0.29 | 1.65 | 17.752 | 17.92 | 17.752 | 28596 |
| 1730759160 | 17.56 | 0.02 | 0.11 | 17.4725 | 17.6225 | 17.4725 | 30123 |
| 1730496420 | 17.54 | 0.12 | 0.69 | 17.58 | 17.66 | 17.45 | 18357 |
| 1730409780 | 17.42 | 0.02 | 0.09 | 17.43 | 17.48 | 17.36 | 69332 |
| 1730323500 | 17.4035 | 0.09 | 0.51 | 17.37 | 17.44 | 17.37 | 27612 |
| 1730237280 | 17.315 | -0.43 | -2.40 | 17.445 | 17.445 | 17.27 | 10354 |
| 1730150880 | 17.74 | 0.37 | 2.13 | 17.51 | 17.87 | 17.51 | 17475 |
| 1729891500 | 17.37 | -0.24 | -1.33 | 17.7325 | 17.7325 | 17.3105 | 18446 |
| 1729805160 | 17.605 | 1.28 | 7.81 | 17.32 | 17.62 | 17.2 | 349159 |
| 1729718940 | 16.329999 | 0.08 | 0.49 | 16.36 | 16.559999 | 16.23 | 17901 |
| 1729632300 | 16.25 | -0.05 | -0.29 | 16.1705 | 16.2625 | 16.16 | 49127 |
| 1729545600 | 16.2975 | -0.31 | -1.88 | 16.5 | 16.5 | 16.28 | 27953 |
| 1729286400 | 16.61 | 0.09 | 0.54 | 16.45 | 16.61 | 16.45 | 19361 |
| 1729200000 | 16.52 | -0.11 | -0.66 | 16.6755 | 16.81 | 16.51 | 43946 |
| 1729113960 | 16.629999 | 0.15 | 0.94 | 16.584 | 16.83 | 16.579999 | 22818 |
| 1729027680 | 16.475 | -0.01 | -0.09 | 16.62 | 16.62 | 16.42 | 12328 |
| 1728941220 | 16.489999 | -0.08 | -0.50 | 16.39 | 16.62 | 16.39 | 17645 |
| 1728681900 | 16.5725 | -0.01 | -0.05 | 16.413 | 16.649999 | 16.413 | 22335 |
| 1728595560 | 16.579999 | 0.1 | 0.61 | 16.524999 | 16.579999 | 16.42 | 18366 |
| 1728508800 | 16.48 | 0.04 | 0.24 | 16.53 | 16.55 | 16.379999 | 23853 |
| 1728422580 | 16.44 | 0.17 | 1.04 | 16.3075 | 16.44 | 16.3075 | 31665 |
| 1728336000 | 16.27 | 0.2 | 1.24 | 16.196 | 16.34 | 16.129999 | 45627 |
| 1728077220 | 16.07 | -0.15 | -0.92 | 16.16 | 16.16 | 15.97 | 31951 |
| 1727990760 | 16.219999 | 0.11 | 0.68 | 16.11 | 16.27 | 16.09 | 311800 |
| 1727904000 | 16.11 | -0.02 | -0.13 | 16.07 | 16.11 | 15.9985 | 320001 |
| 1727818140 | 16.1305 | -0.23 | -1.40 | 16.219999 | 16.219999 | 15.98 | 21088 |
| 1727731380 | 16.36 | -0.58 | -3.42 | 16.6237 | 16.6237 | 16.329999 | 20380 |
| 1727472000 | 16.94 | -0.02 | -0.12 | 17.066 | 17.066 | 16.88 | 14226 |
| 1727386200 | 16.96 | -0.54 | -3.09 | 16.75 | 17 | 16.6 | 23086 |
| 1727299200 | 17.5 | 0.1 | 0.57 | 17.65 | 17.66 | 17.49 | 23991 |
| 1727212800 | 17.4 | 0.42 | 2.50 | 17.11 | 17.73 | 17.11 | 71610 |
| 1727126940 | 16.975 | -0.42 | -2.39 | 17.22 | 17.22 | 16.955 | 30289 |
| 1726867200 | 17.39 | -0.26 | -1.47 | 17.3575 | 17.454 | 17.357 | 10717 |
| 1726781220 | 17.65 | 0.04 | 0.23 | 17.57 | 17.71 | 17.57 | 6782 |
| 1726694460 | 17.61 | 0.18 | 1.03 | 17.52 | 17.643 | 17.434 | 21979 |
| 1726608240 | 17.43 | -0.01 | -0.06 | 17.656 | 17.656 | 17.43 | 39303 |
| 1726521720 | 17.44 | 0.35 | 2.05 | 17.38 | 17.5 | 17.31 | 34842 |
| 1726262940 | 17.09 | -0.16 | -0.90 | 17.2 | 17.2055 | 17.01 | 12105 |
| 1726176540 | 17.245 | -0.12 | -0.66 | 17.345 | 17.345 | 17.09 | 15834 |
| 1726090140 | 17.36 | -0.39 | -2.20 | 17.43 | 17.47 | 17.23 | 25538 |
| 1726003500 | 17.75 | 0.02 | 0.11 | 17.76 | 17.8625 | 17.71 | 29251 |
| 1725917160 | 17.73 | 0.13 | 0.74 | 17.68 | 17.84 | 17.6675 | 31405 |
| 1725658020 | 17.6 | -0.12 | -0.68 | 17.5625 | 17.6515 | 17.56 | 11903 |
| 1725571440 | 17.72 | 0.29 | 1.66 | 17.62 | 17.76 | 17.545 | 21980 |
| 1725485040 | 17.43 | -0.03 | -0.17 | 17.39 | 17.48 | 17.29 | 44833 |
| 1725398880 | 17.46 | -0.26 | -1.47 | 17.73 | 17.87 | 17.44 | 33432 |
| 1725053340 | 17.72 | -0.18 | -1.01 | 17.85 | 18.01 | 17.72 | 17962 |
| 1724966400 | 17.9 | -0.47 | -2.56 | 18.06 | 18.25 | 17.9 | 11801 |
| 1724880360 | 18.37 | -1.63 | -8.15 | 18.54 | 18.54 | 18.36 | 70527 |
| 1724794080 | 20 | -0.1 | -0.50 | 19.99 | 20.09 | 19.35 | 51891 |
| 1724707740 | 20.1 | -0.02 | -0.10 | 20.1 | 20.55 | 19.86 | 71422 |
