SK Telecom Co Ltd【S1KM34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

SK Telecom Co Ltd (S1KM34)

31.24

0.00

( 0.00% )

업데이트: 22:17:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	31.24	31.24	31.24	1	31.24	DR
4	-1.1	-3.40136054422	32.34	32.62	30.51	8	31.43926829	DR
12	-2.41	-7.16196136701	33.65	36.75	30.51	18	33.0498725	DR
26	0.58	1.89171559035	30.66	36.75	30.51	42	32.83588441	DR
52	3.75	13.6413241179	27.49	36.75	25.01	74	29.03577474	DR
156	-1.96	-5.90361445783	33.2	36.75	22.7	141	27.51756621	DR
260	-1.4	-4.28921568627	32.64	80.08	22.7	165	31.27069696	DR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739568600	31.24	0.5	1.63	31.24	31.24	31.24	1
1739482200	30.74	0	0.00	30.74	30.74	30.74	0
1739395800	30.74	0	0.00	30.74	30.74	30.74	0
1739309400	30.74	0	0.00	30.74	30.74	30.74	0
1739223000	30.74	0	0.00	30.74	30.74	30.74	0
1738963800	30.74	-0.52	-1.66	30.51	30.74	30.51	4
1738877340	31.26	0	0.00	31.26	31.26	31.26	0
1738790940	31.26	0	0.00	31.26	31.26	31.26	2
1738704600	31.26	0	0.00	31.26	31.26	31.26	0
1738618200	31.26	0.1	0.32	31.26	31.26	31.26	10
1738358940	31.16	0.26	0.84	31.16	31.16	31.16	1
1738272600	30.9	0	0.00	30.9	30.9	30.9	0
1738186200	30.9	-0.7	-2.22	30.9	30.9	30.9	15
1738099740	31.6	0.06	0.19	31.6	31.6	31.6	29
1738013400	31.54	0	0.00	31.54	31.54	31.54	0
1737754200	31.54	0.82	2.67	31.54	31.54	31.54	10
1737667740	30.72	-1.88	-5.77	30.72	30.72	30.72	2
1737581400	32.6	0	0.00	32.6	32.6	32.6	0
1737495000	32.6	0	0.00	32.6	32.6	32.6	0
1737408600	32.6	0.59	1.84	32.34	32.619999	32.34	8
1737149340	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1737062940	32.009999	1.11	3.59	30.9	32.009999	30.9	89
1736976540	30.9	-1.68	-5.16	30.9	30.9	30.9	4
1736890140	32.58	0.4	1.24	32.58	32.58	32.58	4
1736803740	32.18	0	0.00	32.18	32.18	32.18	0
1736544540	32.18	0	0.00	32.18	32.18	32.18	0
1736458140	32.18	0	0.00	32.18	32.18	32.18	0
1736371740	32.18	0	0.00	32.18	32.18	32.18	0
1736285340	32.18	0	0.00	32.18	32.18	32.18	0
1736198940	32.18	-1.03	-3.10	32.18	32.18	32.18	12
1735939740	33.21	0.51	1.56	32.7	33.21	32.7	54
1735853400	32.7	0	0.00	32.7	32.7	32.7	0
1735594200	32.7	-0.51	-1.54	32.79	33	32.7	64
1735334940	33.21	-0.18	-0.54	33.21	33.21	33.21	20
1735248540	33.39	-0.06	-0.18	33.39	33.39	33.39	20
1734989340	33.45	-0.81	-2.36	33.45	33.45	33.45	40
1734730200	34.26	0	0.00	34.26	34.26	34.26	0
1734643800	34.26	0	0.00	34.26	34.26	34.26	0
1734557400	34.26	1.11	3.35	33.75	34.26	33.75	2
1734471000	33.15	0	0.00	33.15	33.15	33.15	0
1734384600	33.15	0	0.00	33.15	33.15	33.15	0
1734125400	33.15	0	0.00	33.15	33.15	33.15	0
1734039000	33.15	-0.06	-0.18	32.909999	33.15	32.909999	31
1733952540	33.21	0	0.00	33.21	33.21	33.21	0
1733866140	33.21	-1.03	-3.01	33.21	33.21	33.21	10
1733779800	34.24	0	0.00	34.24	34.24	34.24	0
1733520600	34.24	0	0.00	34.24	34.24	34.24	1
1733434200	34.24	-1.25	-3.52	34.24	34.24	34.24	2
1733347740	35.49	0	0.00	35.49	35.49	35.49	0
1733261340	35.49	-0.83	-2.29	35.49	35.49	35.49	1
1733174940	36.32	-0.43	-1.17	35.88	36.75	35.88	7
1732915740	36.75	0.82	2.28	36.48	36.75	36.48	4
1732829400	35.93	0.05	0.14	35.88	35.93	35.88	48
1732743000	35.88	2.13	6.31	35.88	35.88	35.88	3
1732656600	33.75	0.21	0.63	33.65	33.75	33.65	51
1732570140	33.54	0	0.00	33.54	33.54	33.54	0
1732310940	33.54	1.62	5.08	32.369999	33.54	32.369999	3
1732224600	31.92	-0.03	-0.09	31.92	31.92	31.92	1
1732021200	31.95	0	0.00	31.95	31.95	31.95	0
1731934800	31.95	0	0.00	31.95	31.95	31.95	0

Prudential Financial

iShares Russell 1000 Value

BNP Paribas Issuance

BNP Paribas Issuance

Nutritional Growth Solut...

BNP Paribas Issuance

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관