Hot Features
프리미엄
Sempra (S1RE34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.49 | 0.367647058824 | 133.28 | 133.85 | 132.54 | 25 | 133.54252525 | DR |
| 4 | 12.09 | 9.9358974359 | 121.68 | 133.85 | 116.5 | 25 | 124.72386555 | DR |
| 12 | 20.8 | 18.4119677791 | 112.97 | 133.85 | 110.22 | 27 | 118.00838226 | DR |
| 26 | 33.92 | 33.9709564347 | 99.85 | 133.85 | 95.8 | 31 | 111.56091055 | DR |
| 52 | 43.5 | 48.1887670322 | 90.27 | 133.85 | 87.66 | 47 | 102.79532361 | DR |
| 156 | -60.86 | -31.2695884499 | 194.63 | 219.4 | 85.28 | 112 | 155.79529228 | DR |
| 260 | -47.67 | -26.2731481481 | 181.44 | 219.4 | 85.28 | 130 | 159.92567974 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731965340 | 133.85 | 1.31 | 0.99 | 133.85 | 133.85 | 133.85 | 64 |
| 1731619800 | 132.54 | -0.93 | -0.70 | 132.54 | 132.54 | 132.54 | 17 |
| 1731533400 | 133.47 | 0.19 | 0.14 | 133.47 | 133.47 | 133.47 | 11 |
| 1731446940 | 133.28 | 0.18 | 0.14 | 133.28 | 133.28 | 133.28 | 7 |
| 1731360540 | 133.1 | 1.28 | 0.97 | 133.1 | 133.1 | 133.1 | 8 |
| 1731101400 | 131.82 | 4.68 | 3.68 | 132.21 | 133.12 | 131.82 | 37 |
| 1731014940 | 127.14 | 3.09 | 2.49 | 127.4 | 127.4 | 127.14 | 30 |
| 1730928600 | 124.05 | 7.29 | 6.24 | 124.05 | 124.05 | 124.05 | 24 |
| 1730842200 | 116.76 | 0.26 | 0.22 | 116.76 | 116.76 | 116.76 | 7 |
| 1730755800 | 116.5 | -3.66 | -3.05 | 116.5 | 116.5 | 116.5 | 51 |
| 1730496600 | 120.16 | -0.6 | -0.50 | 120.16 | 120.16 | 120.16 | 3 |
| 1730410200 | 120.76 | 0.76 | 0.63 | 120.76 | 120.76 | 120.76 | 48 |
| 1730323800 | 120 | -0.24 | -0.20 | 120 | 120 | 120 | 18 |
| 1730237340 | 120.24 | -1.84 | -1.51 | 119.88 | 120.24 | 119.88 | 25 |
| 1730151000 | 122.08 | 1.89 | 1.57 | 122.08 | 122.08 | 122.08 | 16 |
| 1729891800 | 120.19 | -1.9 | -1.56 | 120.19 | 120.19 | 120.19 | 7 |
| 1729805400 | 122.09 | 0.29 | 0.24 | 122.09 | 122.09 | 122.09 | 4 |
| 1729719000 | 121.8 | 0.12 | 0.10 | 121.8 | 121.8 | 121.8 | 27 |
| 1729632600 | 121.68 | 0.96 | 0.80 | 121.68 | 121.68 | 121.68 | 72 |
| 1729546140 | 120.72 | -1.53 | -1.25 | 123.12 | 123.6 | 120.72 | 19 |
| 1729287000 | 122.25 | 1.89 | 1.57 | 121.44 | 122.25 | 121.44 | 15 |
| 1729200540 | 120.36 | 2.28 | 1.93 | 120.36 | 120.36 | 120.36 | 44 |
| 1729114140 | 118.08 | 0 | 0.00 | 118.08 | 118.08 | 118.08 | 0 |
| 1729027740 | 118.08 | 1.81 | 1.56 | 118.08 | 118.08 | 118.08 | 52 |
| 1728941340 | 116.27 | 0.88 | 0.76 | 114.6 | 116.27 | 114.6 | 30 |
| 1728682200 | 115.39 | 1.22 | 1.07 | 115.94 | 116.27 | 115.39 | 25 |
| 1728595740 | 114.17 | 0.87 | 0.77 | 114.17 | 114.17 | 114.17 | 30 |
| 1728509400 | 113.3 | 0.88 | 0.78 | 113.3 | 113.3 | 113.3 | 39 |
| 1728422940 | 112.42 | 0.77 | 0.69 | 112.42 | 112.42 | 112.42 | 43 |
| 1728336600 | 111.65 | -1.54 | -1.36 | 112.42 | 112.42 | 111.65 | 62 |
| 1728077400 | 113.19 | 0.77 | 0.68 | 113.19 | 113.19 | 113.19 | 1 |
| 1727991000 | 112.42 | -1.28 | -1.13 | 112.42 | 112.42 | 112.42 | 13 |
| 1727904540 | 113.7 | -1.38 | -1.20 | 113.7 | 113.7 | 113.7 | 12 |
| 1727818200 | 115.08 | 1.89 | 1.67 | 115.08 | 115.08 | 115.08 | 13 |
| 1727731800 | 113.19 | -0.65 | -0.57 | 113.19 | 113.19 | 113.19 | 42 |
| 1727472600 | 113.84 | 3.62 | 3.28 | 113.84 | 113.84 | 113.84 | 12 |
| 1727386140 | 110.22 | -4.02 | -3.52 | 111.1 | 111.1 | 110.22 | 28 |
| 1727299740 | 114.24 | -1.08 | -0.94 | 115.31 | 115.31 | 114.24 | 46 |
| 1727213400 | 115.32 | -0.94 | -0.81 | 115.32 | 115.32 | 115.32 | 65 |
| 1727127000 | 116.26 | 1.75 | 1.53 | 116.26 | 116.26 | 116.26 | 1 |
| 1726867800 | 114.51 | 1.92 | 1.71 | 114.51 | 114.51 | 114.51 | 51 |
| 1726781400 | 112.59 | -0.57 | -0.50 | 112.59 | 112.59 | 112.59 | 1 |
| 1726695000 | 113.16 | -2.16 | -1.87 | 115.92 | 115.92 | 113.16 | 30 |
| 1726608600 | 115.32 | -0.48 | -0.41 | 115.32 | 115.32 | 115.32 | 17 |
| 1726522200 | 115.8 | 0.3 | 0.26 | 115.8 | 115.8 | 115.8 | 27 |
| 1726263000 | 115.5 | 1.38 | 1.21 | 115.5 | 115.5 | 115.5 | 37 |
| 1726176540 | 114.12 | -1.2 | -1.04 | 114.12 | 114.12 | 114.12 | 1 |
| 1726090140 | 115.32 | -0.24 | -0.21 | 115.32 | 115.32 | 115.32 | 7 |
| 1726003740 | 115.56 | -0.46 | -0.40 | 117.36 | 117.36 | 115.56 | 70 |
| 1725917400 | 116.02 | 1.3 | 1.13 | 116.02 | 116.02 | 116.02 | 1 |
| 1725658200 | 114.72 | -1.4 | -1.21 | 115.44 | 115.44 | 114.72 | 45 |
| 1725571800 | 116.12 | -0.76 | -0.65 | 116.12 | 116.12 | 116.12 | 39 |
| 1725485400 | 116.88 | -0.12 | -0.10 | 116.88 | 116.88 | 116.88 | 12 |
| 1725399000 | 117 | 1.39 | 1.20 | 117 | 117 | 117 | 23 |
| 1725312600 | 115.61 | 0 | 0.00 | 115.61 | 115.61 | 115.61 | 0 |
| 1725053400 | 115.61 | 1.32 | 1.15 | 115.61 | 115.61 | 115.61 | 25 |
| 1724967000 | 114.29 | 1.32 | 1.17 | 114.29 | 114.29 | 114.29 | 45 |
| 1724880600 | 112.97 | 0 | 0.00 | 112.97 | 112.97 | 112.97 | 25 |
| 1724794140 | 112.97 | 0.55 | 0.49 | 112.97 | 112.97 | 112.97 | 9 |
| 1724707740 | 112.42 | 0.55 | 0.49 | 112.42 | 112.42 | 112.42 | 6 |
| 1724448600 | 111.87 | -0.99 | -0.88 | 111.87 | 111.87 | 111.87 | 36 |
| 1724362140 | 112.86 | 1.47 | 1.32 | 112.86 | 112.86 | 112.86 | 56 |
| 1724275740 | 111.39 | 1.5 | 1.37 | 111.39 | 111.39 | 111.39 | 19 |
| 1724189340 | 109.89 | 0.44 | 0.40 | 109.89 | 109.89 | 109.89 | 58 |
| 1724102940 | 109.45 | -0.59 | -0.54 | 109.45 | 109.45 | 109.45 | 39 |
