Schlumberger

SLB
🏛️ 독일 →
30.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 49.35 49.35 49.35 49.35 0.0M
2022-12-29 48.50 48.50 48.50 48.50 0.0M
2022-12-28 49.95 49.95 49.95 49.95 0.0M
2022-12-27 49.45 49.45 49.45 49.45 0.0M
2022-12-23 48.35 48.35 48.35 48.35 0.0M
2022-12-22 49.95 49.95 49.95 49.95 0.0M
2022-12-21 48.75 48.75 48.75 48.75 0.0M
2022-12-20 46.50 46.50 46.50 46.50 0.0M
2022-12-19 46.20 46.20 46.20 46.20 0.0M
2022-12-16 46.70 46.70 46.70 46.70 0.0M
2022-12-15 47.35 47.35 47.35 47.35 0.0M
2022-12-14 47.75 47.75 47.75 47.75 0.0M
2022-12-13 46.60 46.60 46.60 46.60 0.0M
2022-12-12 44.30 44.30 44.30 44.30 0.0M
2022-12-09 46.40 46.40 46.40 46.40 0.0M
2022-12-08 46.95 47.35 46.95 47.35 0.0M
2022-12-07 48.40 48.40 48.40 48.40 0.0M
2022-12-06 48.65 48.65 48.65 48.65 0.0M
2022-12-05 49.55 49.55 49.55 49.55 0.0M
2022-12-02 48.75 48.75 48.75 48.75 0.0M
2022-12-01 49.05 49.05 49.05 49.05 0.0M
2022-11-30 49.00 49.00 49.00 49.00 0.0M
2022-11-29 48.10 48.10 48.10 48.10 0.0M
2022-11-28 48.10 48.10 48.10 48.10 0.0M
2022-11-25 49.45 49.45 49.45 49.45 0.0M
2022-11-24 49.15 49.85 49.15 49.85 0.0M
2022-11-23 51.60 51.60 51.60 51.60 0.0M
2022-11-22 50.50 50.50 50.50 50.50 0.0M
2022-11-21 51.50 51.50 51.50 51.50 0.0M
2022-11-18 50.70 50.70 50.70 50.70 0.0M
2022-11-17 50.60 50.60 50.60 50.60 0.0M
2022-11-16 52.40 52.40 52.40 52.40 0.0M
2022-11-15 52.30 52.30 52.30 52.30 0.0M
2022-11-14 52.80 52.80 52.80 52.80 0.0M
2022-11-11 52.30 52.30 52.30 52.30 0.0M
2022-11-10 52.40 52.40 52.40 52.40 0.0M
2022-11-09 54.00 54.00 54.00 54.00 0.0M
2022-11-08 54.70 54.70 54.70 54.70 0.0M
2022-11-07 53.40 53.50 53.40 53.50 0.0M
2022-11-04 52.70 52.70 52.70 52.70 0.0M
2022-11-03 52.00 52.00 52.00 52.00 0.0M
2022-11-02 52.00 52.00 52.00 52.00 0.0M
2022-11-01 52.50 52.50 52.50 52.50 0.0M
2022-10-31 50.60 50.60 50.60 50.60 0.0M
2022-10-28 51.50 51.50 51.50 51.50 0.0M
2022-10-27 51.90 51.90 51.90 51.90 0.0M
2022-10-26 52.30 52.30 52.30 52.30 0.0M
2022-10-25 52.60 52.60 52.60 52.60 0.0M
2022-10-24 50.50 50.50 50.50 50.50 0.0M
2022-10-21 46.55 50.00 46.55 50.00 0.0M
2022-10-20 46.70 46.70 46.70 46.70 0.0M
2022-10-19 44.35 44.35 44.35 44.35 0.0M
2022-10-18 44.00 44.00 44.00 44.00 0.0M
2022-10-17 42.90 42.90 42.90 42.90 0.0M
2022-10-14 45.05 45.05 44.70 44.70 0.0M
2022-10-13 43.05 43.05 43.05 43.05 0.0M
2022-10-12 42.85 42.85 42.85 42.85 0.0M
2022-10-11 42.95 42.95 42.95 42.95 0.0M
2022-10-10 43.35 43.35 43.35 43.35 0.0M
2022-10-07 43.00 43.00 43.00 43.00 0.0M
2022-10-06 41.40 41.40 41.40 41.40 0.0M
2022-10-05 38.85 38.85 38.85 38.85 0.0M
2022-10-04 38.95 38.95 38.95 38.95 0.0M
2022-10-03 36.30 38.80 36.30 38.80 0.0M
2022-09-30 36.45 36.45 36.45 36.45 0.0M
2022-09-29 36.35 36.35 36.35 36.35 0.0M
2022-09-28 35.40 35.40 35.40 35.40 0.0M
2022-09-27 35.25 35.25 35.25 35.25 0.0M
2022-09-26 35.70 35.70 35.70 35.70 0.0M
2022-09-23 38.55 38.55 38.55 38.55 0.0M
2022-09-22 38.00 38.00 38.00 38.00 0.0M
2022-09-21 38.35 38.35 38.35 38.35 0.0M
2022-09-20 38.80 39.05 38.80 39.05 0.0M
2022-09-19 38.10 38.10 38.10 38.10 0.0M
2022-09-16 39.20 39.20 39.20 39.20 0.0M
2022-09-15 40.40 40.40 40.40 40.40 0.0M
2022-09-14 38.30 38.30 38.30 38.30 0.0M
2022-09-13 39.20 39.20 39.20 39.20 0.0M
2022-09-12 39.55 39.55 39.55 39.55 0.0M
2022-09-09 38.05 38.05 38.05 38.05 0.0M
2022-09-08 36.90 36.90 36.90 36.90 0.0M
2022-09-07 37.40 37.40 37.40 37.40 0.0M
2022-09-06 38.35 38.35 38.35 38.35 0.0M
2022-09-05 38.45 38.45 38.45 38.45 0.0M
2022-09-02 36.65 36.65 36.65 36.65 0.0M
2022-09-01 37.70 37.70 37.70 37.70 0.0M
2022-08-31 38.70 38.70 38.70 38.70 0.0M
2022-08-30 40.30 40.30 40.30 40.30 0.0M
2022-08-29 39.40 39.40 39.40 39.40 0.0M
2022-08-26 40.05 40.05 40.05 40.05 0.0M
2022-08-25 39.80 39.80 39.80 39.80 0.0M
2022-08-24 39.45 39.45 39.45 39.45 0.0M
2022-08-23 37.15 37.15 37.15 37.15 0.0M
2022-08-22 36.70 36.70 36.70 36.70 0.0M
2022-08-19 36.70 36.70 36.70 36.70 0.0M
2022-08-18 34.50 34.50 34.50 34.50 0.0M
2022-08-17 34.95 34.95 34.95 34.95 0.0M
2022-08-16 34.75 34.75 34.75 34.75 0.0M
2022-08-15 35.90 35.90 35.90 35.90 0.0M
2022-08-12 35.60 35.60 35.60 35.60 0.0M
2022-08-11 33.80 33.80 33.80 33.80 0.0M
2022-08-10 34.00 34.00 34.00 34.00 0.0M
2022-08-09 33.75 33.75 33.75 33.75 0.0M
2022-08-08 34.30 34.30 34.30 34.30 0.0M
2022-08-05 32.85 32.85 32.85 32.85 0.0M
2022-08-04 34.10 34.10 34.10 34.10 0.0M
2022-08-03 35.75 35.75 35.75 35.75 0.0M
2022-08-02 35.00 35.00 35.00 35.00 0.0M
2022-08-01 35.85 35.85 35.85 35.85 0.0M
2022-07-29 35.00 35.00 35.00 35.00 0.0M
2022-07-28 35.25 35.25 35.25 35.25 0.0M
2022-07-27 34.90 34.90 34.90 34.90 0.0M
2022-07-26 35.05 35.05 35.05 35.05 0.0M
2022-07-25 34.60 34.60 34.60 34.60 0.0M
2022-07-22 32.90 33.80 32.90 33.80 0.0M
2022-07-21 33.25 33.25 33.25 33.25 0.0M
2022-07-20 33.40 33.40 33.40 33.40 0.0M
2022-07-19 32.50 32.50 32.50 32.50 0.0M
2022-07-18 32.05 32.80 32.05 32.80 0.0M
2022-07-15 31.15 31.15 31.15 31.15 0.0M
2022-07-14 31.95 31.95 31.95 31.95 0.0M
2022-07-13 32.25 32.25 32.25 32.25 0.0M
2022-07-12 32.95 32.95 32.95 32.95 0.0M
2022-07-11 33.10 33.10 33.10 33.10 0.0M
2022-07-08 33.55 33.55 33.55 33.55 0.0M
2022-07-07 31.85 31.85 31.85 31.85 0.0M
2022-07-06 32.10 32.10 32.10 32.10 0.0M
2022-07-05 34.15 34.15 34.15 34.15 0.0M
2022-07-04 33.80 33.80 33.80 33.80 0.0M
2022-07-01 33.75 33.75 33.75 33.75 0.0M
2022-06-30 34.35 34.35 34.00 34.00 0.0M
2022-06-29 34.85 34.85 34.85 34.85 0.0M
2022-06-28 33.85 33.85 33.85 33.85 0.0M
2022-06-27 33.05 33.65 33.05 33.65 0.0M
2022-06-24 33.25 33.25 33.25 33.25 0.0M
2022-06-23 35.15 35.15 35.15 35.15 0.0M
2022-06-22 36.45 36.45 35.30 35.30 0.0M
2022-06-21 35.35 35.35 35.35 35.35 0.0M
2022-06-20 34.55 34.55 34.55 34.55 0.0M
2022-06-17 37.10 37.10 37.10 37.10 0.0M
2022-06-16 39.55 39.55 39.55 39.55 0.0M
2022-06-15 41.45 41.85 41.45 41.85 0.0M
2022-06-14 42.80 42.80 42.80 42.80 0.0M
2022-06-13 44.30 44.30 41.90 41.90 0.0M
2022-06-10 45.00 45.00 45.00 45.00 0.0M
2022-06-09 45.85 45.85 45.85 45.85 0.0M
2022-06-08 45.35 45.55 45.35 45.55 0.0M
2022-06-07 43.85 44.00 43.85 44.00 0.0M
2022-06-06 44.05 44.05 44.00 44.00 0.0M
2022-06-03 43.10 43.10 43.10 43.10 0.0M
2022-06-02 43.55 43.55 43.55 43.55 0.0M
2022-06-01 42.80 42.80 42.80 42.80 0.0M
2022-05-31 45.00 45.75 45.00 45.75 0.0M
2022-05-30 44.65 45.25 44.65 45.25 0.0M
2022-05-27 43.15 43.15 43.15 43.15 0.0M
2022-05-26 42.00 43.65 42.00 43.65 0.0M
2022-05-25 40.75 40.75 40.75 40.75 0.0M
2022-05-24 40.45 40.45 40.45 40.45 0.0M
2022-05-23 38.95 38.95 38.95 38.95 0.0M
2022-05-20 38.45 38.45 38.45 38.45 0.0M
2022-05-19 38.55 38.55 38.55 38.55 0.0M
2022-05-18 40.65 41.20 40.65 41.20 0.0M
2022-05-17 40.30 40.30 40.30 40.30 0.0M
2022-05-16 39.05 40.15 39.05 40.15 0.0M
2022-05-13 37.30 37.30 37.30 37.30 0.0M
2022-05-12 36.05 36.05 36.05 36.05 0.0M
2022-05-11 35.90 35.90 35.90 35.90 0.0M
2022-05-10 35.75 35.75 35.75 35.75 0.0M
2022-05-09 40.30 40.30 39.65 39.65 0.0M
2022-05-06 39.75 39.75 39.75 39.75 0.0M
2022-05-05 39.35 40.00 39.35 40.00 0.0M
2022-05-04 38.40 38.40 38.40 38.40 0.0M
2022-05-03 37.00 37.00 37.00 37.00 0.0M
2022-05-02 36.25 36.25 36.25 36.25 0.0M
2022-04-29 37.70 37.70 37.70 37.70 0.0M
2022-04-28 37.85 37.85 37.85 37.85 0.0M
2022-04-27 37.15 38.00 37.15 38.00 0.0M
2022-04-26 35.80 35.80 35.80 35.80 0.0M
2022-04-25 38.20 38.20 38.20 38.20 0.0M
2022-04-22 37.35 37.35 37.35 37.35 0.0M
2022-04-21 39.35 39.35 39.35 39.35 0.0M
2022-04-20 40.05 40.05 40.05 40.05 0.0M
2022-04-19 40.25 40.25 40.25 40.25 0.0M
2022-04-14 38.80 38.80 38.80 38.80 0.0M
2022-04-13 38.45 38.45 38.45 38.45 0.0M
2022-04-12 37.65 37.65 37.65 37.65 0.0M
2022-04-11 39.00 39.00 39.00 39.00 0.0M
2022-04-08 37.40 37.40 37.40 37.40 0.0M
2022-04-07 37.25 37.25 37.25 37.25 0.0M
2022-04-06 37.05 37.05 37.05 37.05 0.0M
2022-04-05 37.65 37.65 37.65 37.65 0.0M
2022-04-04 38.30 38.30 38.20 38.20 0.0M
2022-04-01 37.15 37.15 37.15 37.15 0.0M
2022-03-31 37.35 37.35 37.35 37.35 0.0M
2022-03-30 38.00 38.00 38.00 38.00 0.0M
2022-03-29 37.85 37.85 37.85 37.85 0.0M
2022-03-28 39.55 39.55 39.55 39.55 0.0M
2022-03-25 38.70 38.70 38.70 38.70 0.0M
2022-03-24 38.65 38.65 38.65 38.65 0.0M
2022-03-23 37.20 37.20 37.20 37.20 0.0M
2022-03-22 37.45 37.45 37.45 37.45 0.0M
2022-03-21 36.05 36.95 36.05 36.95 0.0M
2022-03-18 35.55 35.55 35.55 35.55 0.0M
2022-03-17 34.20 35.05 34.20 35.05 0.0M
2022-03-16 35.65 35.65 35.65 35.65 0.0M
2022-03-15 35.95 35.95 35.95 35.95 0.0M
2022-03-14 39.05 39.05 39.05 39.05 0.0M
2022-03-11 39.40 39.40 39.40 39.40 0.0M
2022-03-10 38.60 38.60 38.60 38.60 0.0M
2022-03-09 42.00 42.00 42.00 42.00 0.0M
2022-03-08 39.05 39.30 39.05 39.15 0.0M
2022-03-07 36.00 39.05 36.00 39.05 0.0M
2022-03-04 34.80 34.80 34.80 34.80 0.0M
2022-03-03 35.30 35.30 35.30 35.30 0.0M
2022-03-02 33.80 35.25 33.80 34.50 0.0M
2022-03-01 34.85 34.85 34.85 34.85 0.0M
2022-02-28 35.00 35.00 35.00 35.00 0.0M
2022-02-25 33.75 33.75 33.75 33.75 0.0M
2022-02-24 34.85 36.70 34.85 36.70 0.0M
2022-02-23 34.95 34.95 34.95 34.95 0.0M
2022-02-22 34.95 34.95 34.95 34.95 0.0M
2022-02-21 35.05 35.05 33.70 33.70 0.0M
2022-02-18 36.20 36.20 36.20 36.20 0.0M
2022-02-17 36.45 36.75 36.45 36.75 0.0M
2022-02-16 35.20 36.05 35.20 36.05 0.0M
2022-02-15 34.60 34.60 34.60 34.60 0.0M
2022-02-14 35.75 35.75 35.75 35.75 0.0M
2022-02-11 34.20 34.20 34.20 34.20 0.0M
2022-02-10 34.40 34.60 34.40 34.60 0.0M
2022-02-09 34.05 34.50 34.05 34.50 0.0M
2022-02-08 35.20 35.20 35.15 35.15 0.0M
2022-02-07 33.65 33.65 33.65 33.65 0.0M
2022-02-04 33.85 33.85 33.85 33.85 0.0M
2022-02-03 34.50 34.50 33.90 33.90 0.0M
2022-02-02 35.10 35.10 35.10 35.10 0.0M
2022-02-01 34.65 34.65 34.65 34.65 0.0M
2022-01-31 35.50 35.50 35.50 35.50 0.0M
2022-01-28 34.90 34.90 34.85 34.85 0.0M
2022-01-27 35.20 35.20 35.20 35.20 0.0M
2022-01-26 34.50 34.50 34.50 34.50 0.0M
2022-01-25 32.10 32.10 32.10 32.10 0.0M
2022-01-24 32.15 32.15 32.15 32.15 0.0M
2022-01-21 32.55 32.55 32.35 32.35 0.0M
2022-01-20 32.75 32.75 32.75 32.75 0.0M
2022-01-19 32.90 32.90 32.90 32.90 0.0M
2022-01-18 32.55 32.55 32.55 32.55 0.0M
2022-01-17 33.00 33.00 32.90 32.90 0.0M
2022-01-14 31.50 31.50 31.50 31.50 0.0M
2022-01-13 31.75 32.25 31.70 32.25 0.0M
2022-01-12 32.05 32.05 32.05 32.05 0.0M
2022-01-11 30.90 30.90 30.90 30.90 0.0M
2022-01-10 30.85 30.85 30.85 30.85 0.0M
2022-01-07 30.10 30.10 30.10 30.10 0.0M
2022-01-06 29.35 29.45 29.35 29.45 0.0M
2022-01-05 29.35 29.75 29.35 29.75 0.0M
2022-01-04 28.05 28.05 28.05 28.05 0.0M
2022-01-03 26.40 26.40 26.40 26.40 0.0M