Siemens AG (PK)【SIEGY】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Siemens AG (PK) (SIEGY)

97.03

2.56

(2.71%)

마감 01 12월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.45	5.95108102206	91.58	97.09	91.57	117665	93.98364749	DR
4	-1	-1.02009588901	98.03	102.0322	91.57	161330	97.29990828	DR
12	5.25	5.72020047941	91.78	103	88.326	135968	96.95198204	DR
26	1.79	1.87946241075	95.24	103	83.6401	159478	93.84957946	DR
52	13.24	15.8014082826	83.79	103	83.5	146739	93.45214946	DR
156	14.68	17.8263509411	82.35	103	46.37	182481	73.69704473	DR
260	32.8	51.0664798381	64.23	103	30.2875	181789	70.64541371	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732918200	97.03	2.56	2.71	95.92	97.09	95.85	58127
1732746540	94.47	0.04	0.04	94.54	94.785	94.27	88616
1732660140	94.43	-0.2	-0.21	94.56	94.62	93.97	138437
1732573560	94.63	2.03	2.19	95.03	95.205	94.37	114371
1732314000	92.6	0.19	0.21	91.58	92.81	91.57	129234
1732227900	92.41	-1.15	-1.23	92.49	92.96	92.04	138396
1732141740	93.56	-0.82	-0.87	93.3001	93.62	92.6	131976
1732054800	94.38	-2.54	-2.62	93.55	94.69	92.97	156664
1731968640	96.92	-1.76	-1.78	97.46	97.68	96.92	162703
1731709260	98.68	0	0.00	99.05	99.58	98.34	189718
1731622800	98.68	3.86	4.07	100.47	100.55	98.21	107076
1731536760	94.82	-0.58	-0.61	94.38	95.32	93.535	166593
1731450480	95.4	-3.47	-3.51	96.58	98.125	93.83	121139
1731363600	98.874	0.23	0.24	98.86	99.75	98.503	144442
1731104400	98.64	-3.14	-3.09	98.89	99.15	97.885	315737
1731018540	101.78	2.88	2.91	100.67	102.0322	100.62	436840
1730931600	98.9	-1.74	-1.73	99.73	99.78	98.39	187134
1730845680	100.64	2.24	2.28	99.62	100.95	99.6	112982
1730759160	98.3963	0.35	0.35	98.78	99.39	98.26	93270
1730496420	98.05	0.98	1.01	98.03	98.59	97.73	129933
1730409780	97.07	-0.23	-0.24	97.76	97.76	96.32	453725
1730323500	97.3	-0.11	-0.11	96.93	97.927	96.84	254359
1730237280	97.41	-0.74	-0.75	97.68	98.09	97.34	137094
1730150880	98.15	1.06	1.09	97.555	98.42	97.03	95333
1729891500	97.09	-0.02	-0.02	97.71	98.26	96.76	94816
1729805160	97.11	0.44	0.46	97.92	97.99	96.535	77937
1729718940	96.67	-2.76	-2.78	98.07	98.73	96.61	130599
1729632300	99.43	-0.84	-0.84	99.33	99.74	99.076	99811
1729545600	100.27	-0.23	-0.23	100.78	101.06	100.02	105781
1729286400	100.5	1.09	1.10	100.52	100.83	100.41	66061
1729200000	99.41	0.7	0.71	99.79	99.93	99.36	102657
1729113960	98.71	-0.88	-0.88	99.08	99.59	98.32	88159
1729027680	99.59	-1.67	-1.65	100.95	100.97	99.3	76270
1728941220	101.26	-0.38	-0.37	100.79	101.52	100.66	113332
1728681900	101.64	1.14	1.13	100.89	101.82	100.81428	240040
1728595560	100.5	-0.63	-0.62	100.26	100.5	99.41	179055
1728508800	101.13	1.86	1.87	99.88	101.365	99.85	63558
1728422580	99.27	-1.4	-1.39	99.572	99.62	98.74	98889
1728336000	100.67	-0.22	-0.22	100.35	101.3999	100.24	81753
1728077220	100.89	2.24	2.27	100.21	100.92	99.81	56901
1727990760	98.65	-0.96	-0.96	98.96	99.16	98.255	62080
1727904000	99.61	0.1	0.10	98.85	99.98	98.46	64789
1727818140	99.51	-1.54	-1.52	101.18	101.2	98.52	84777
1727731380	101.05	-0.7	-0.69	101.22	101.56	100.52	91911
1727472000	101.75	-0.06	-0.06	102.86	103	101.34	172380
1727386200	101.81	6.01	6.27	100.07	101.84	99.818	147939
1727299200	95.8	0.61	0.64	96.84	96.99	95.77	97247
1727212800	95.19	2.08	2.23	93.7	95.2	93.58	177695
1727126940	93.11	0.03	0.03	93.08	93.3	92.792	85509
1726867200	93.08	-1.83	-1.93	93.69	93.705	92.66	118284
1726781220	94.91	2.49	2.69	94.55	95.09	94.08	118793
1726694460	92.42	0	0.00	92.7	93.81	91.36	101598
1726608240	92.42	1.4	1.54	93.43	93.43	91.8573	112857
1726521720	91.02	0.23	0.25	89.92	91.24	89.92	135248
1726262940	90.79	-0.19	-0.21	91.05	91.6	90.57	81545
1726176540	90.98	0.6	0.66	90.23	91.12	89.48	93909
1726090140	90.38	0.63	0.70	89.95	90.38	88.326	132114
1726003500	89.75	-0.3	-0.33	89.485	89.99	88.75	196759
1725917160	90.05	1.02	1.15	90.05	90.5	89.66	171402
1725658020	89.03	-2.7	-2.94	91.78	92.07	89	93901
1725571440	91.73	-0.41	-0.44	91.57	92.06	91.3	96302
1725485040	92.14	-0.06	-0.07	92.12	92.755	91.87	92168
1725398880	92.2	-1.98	-2.10	94.13	94.13	92.1	79434
1725053340	94.18	0.38	0.40	93.85	94.655	93.59	83171

Rep Of Pak 51 R

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관