SLB【SLBG34】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

SLB (SLBG34)

118.46

-2.26

(-1.87%)

마감 13 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.74	0.628610261638	117.72	120.72	117.72	68	119.70536585	DR
4	-3.43	-2.81401263434	121.89	122.88	112.32	33	118.82875949	DR
12	-1.3	-1.08550434202	119.76	133.85	112.32	136	122.22703498	DR
26	-2.86	-2.3574019123	121.32	140.42	110.02	595	123.03078584	DR
52	-1.06	-0.88688085676	119.52	140.42	110.02	864	124.98640645	DR
156	19.46	19.6565656566	99	153.9	84.8	971	127.26491703	DR
260	-45.12	-27.5828340873	163.58	163.69	67.25	845	122.52087258	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736544540	118.46	-2.26	-1.87	118.16	118.92	118.16	7
1736458200	120.72	0	0.00	120.72	120.72	120.72	0
1736371800	120.72	0	0.00	120.72	120.72	120.72	0
1736285400	120.72	2.02	1.70	118.7	120.72	118.7	103
1736198940	118.7	0.98	0.83	118.7	118.7	118.7	100
1735939740	117.72	-1.08	-0.91	117.72	117.72	117.72	2
1735853400	118.8	2.4	2.06	117	118.8	116.4	49
1735594200	116.4	0	0.00	116.76	116.76	116.4	3
1735334940	116.4	3.12	2.75	118.76	118.76	116.4	4
1735248540	113.28	0	0.00	113.28	113.28	113.28	0
1734989340	113.28	0	0.00	113.28	113.28	113.28	9
1734730200	113.28	0	0.00	113.28	113.28	113.28	0
1734643800	113.28	-6.24	-5.22	116.5	116.5	112.32	30
1734557400	119.52	1.44	1.22	118.72	121.25	118.72	33
1734470940	118.08	-4.8	-3.91	120.34	120.34	118.08	45
1734384540	122.88	0.36	0.29	121.27	122.88	121.27	9
1734125340	122.52	-1.48	-1.19	121.89	122.52	121.89	8
1734039000	124	-1.19	-0.95	125.5	125.5	124	96
1733952540	125.19	0	0.00	125.19	125.19	125.19	0
1733866140	125.19	-1.17	-0.93	124.29	125.19	124.29	6
1733779740	126.36	1.36	1.09	124.38	126.36	124.38	35
1733520600	125	-1.75	-1.38	123.7	125.58	123.69	39
1733434200	126.75	-3.75	-2.87	126.75	126.75	126.75	13
1733347800	130.5	-1.06	-0.81	130.99	130.99	130.5	60
1733261340	131.56	0	0.00	131.56	131.56	131.56	0
1733174940	131.56	0.39	0.30	133.85	133.85	131.16999	87
1732915740	131.16999	1.84	1.42	131.16999	132.87	131.16999	11
1732829400	129.33	0.61	0.47	129.33	129.33	129.33	16
1732743000	128.72	2.7	2.14	127.14	128.72	127.14	306
1732656600	126.02	-3.59	-2.77	127.66	127.66	126.02	37
1732570140	129.61	1.57	1.23	128.83	129.61	128.83	3
1732310940	128.04	-0.4	-0.31	129.09	129.09	128.04	6
1732224600	128.44	3.94	3.16	127.4	128.91	127.4	26
1732051800	124.5	-1.08	-0.86	123.69	124.5	123.69	31
1731965340	125.58	0.13	0.10	125.58	125.58	125.58	32
1731619800	125.45	-2.47	-1.93	125.06	125.45	125.06	3
1731533400	127.92	-0.99	-0.77	127.92	127.92	127.92	4
1731446940	128.91	1.83	1.44	128.91	128.91	128.91	10
1731360540	127.08	3	2.42	126.5	127.08	126.5	9
1731101400	124.08	0.72	0.58	123.41	125.04	123.3	1756
1731014940	123.36	-2.16	-1.72	122.28	123.36	122.16	32
1730928600	125.52	9.24	7.95	123.74	125.52	121.2	66
1730842200	116.28	-1.44	-1.22	117.72	117.72	116.28	12
1730755800	117.72	1.68	1.45	117.12	117.72	117.12	14
1730496600	116.04	-2.5	-2.11	116.04	116.04	116.04	816
1730410200	118.54	1.18	1.01	118.54	118.54	118.54	1
1730323740	117.36	0	0.00	117.36	117.36	117.36	0
1730237340	117.36	-1.68	-1.41	116.65	117.36	116.65	4
1730151000	119.04	0.12	0.10	118.32	119.04	118.32	10
1729891800	118.92	1.27	1.08	118.83	118.92	118.56	151
1729805400	117.65	-4.27	-3.50	121.32	121.32	117.65	27
1729718940	121.92	0	0.00	121.92	121.92	121.92	0
1729632540	121.92	0	0.00	121.92	121.92	121.92	0
1729546140	121.92	2.33	1.95	121	122.76	120.5	1843
1729287000	119.59	-4.25	-3.43	119.76	119.76	119.59	161
1729200540	123.84	-1.48	-1.18	124.8	124.8	123.84	104
1729114140	125.32	0	0.00	125.32	125.32	125.32	0
1729027740	125.32	0	0.00	125.32	125.32	125.32	0
1728941340	125.32	-0.68	-0.54	125.32	125.32	125.32	6

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관