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
2023-12-29 47.05 47.13 47.05 47.13 0.0M
2023-12-28 48.01 48.01 48.01 48.01 0.0M
2023-12-27 48.46 48.46 48.46 48.46 0.0M
2023-12-22 47.50 47.50 47.50 47.50 0.0M
2023-12-21 47.94 47.94 47.94 47.94 0.0M
2023-12-20 48.54 48.54 48.54 48.54 0.0M
2023-12-19 47.69 47.69 47.69 47.69 0.0M
2023-12-18 47.57 47.57 47.57 47.57 0.0M
2023-12-15 47.56 47.56 47.56 47.56 0.0M
2023-12-14 45.06 45.06 45.06 45.06 0.0M
2023-12-13 45.33 45.33 45.33 45.33 0.0M
2023-12-12 45.45 45.45 45.45 45.45 0.0M
2023-12-11 45.16 45.16 45.16 45.16 0.0M
2023-12-08 44.72 44.72 44.72 44.72 0.0M
2023-12-07 45.55 45.55 45.55 45.55 0.0M
2023-12-06 46.80 46.80 46.80 46.80 0.0M
2023-12-05 47.52 47.52 47.52 47.52 0.0M
2023-12-04 47.95 47.95 47.82 47.82 0.0M
2023-12-01 47.57 47.57 47.57 47.57 0.0M
2023-11-30 47.29 47.29 47.29 47.29 0.0M
2023-11-29 47.44 47.44 47.44 47.44 0.0M
2023-11-28 47.85 47.85 47.85 47.85 0.0M
2023-11-27 47.80 47.80 47.80 47.80 0.0M
2023-11-24 47.67 47.67 47.67 47.67 0.0M
2023-11-23 47.97 47.97 47.97 47.97 0.0M
2023-11-22 48.21 48.21 48.17 48.17 0.0M
2023-11-21 47.94 47.94 47.90 47.90 0.0M
2023-11-20 48.19 48.19 48.19 48.19 0.0M
2023-11-17 47.89 47.89 47.89 47.89 0.0M
2023-11-16 49.37 49.37 49.37 49.37 0.0M
2023-11-15 49.89 49.89 49.89 49.89 0.0M
2023-11-14 50.28 50.28 50.28 50.28 0.0M
2023-11-13 49.56 49.56 49.56 49.56 0.0M
2023-11-10 49.36 49.36 49.36 49.36 0.0M
2023-11-09 49.28 49.28 49.28 49.28 0.0M
2023-11-08 49.92 49.92 49.92 49.92 0.0M
2023-11-07 52.44 52.44 52.44 52.44 0.0M
2023-11-06 52.82 52.82 52.82 52.82 0.0M
2023-11-03 53.95 53.95 53.95 53.95 0.0M
2023-11-02 52.51 52.51 52.51 52.51 0.0M
2023-11-01 52.51 52.51 52.51 52.51 0.0M
2023-10-31 53.05 53.05 53.05 53.05 0.0M
2023-10-30 52.82 52.82 52.82 52.82 0.0M
2023-10-27 52.82 52.82 52.82 52.82 0.0M
2023-10-26 53.36 53.36 53.36 53.36 0.0M
2023-10-25 53.71 53.71 53.71 53.71 0.0M
2023-10-24 54.99 54.99 54.99 54.99 0.0M
2023-10-23 54.93 54.93 54.93 54.93 0.0M
2023-10-20 56.33 56.33 56.33 56.33 0.0M
2023-10-19 57.35 57.35 57.35 57.35 0.0M
2023-10-18 56.78 56.78 56.78 56.78 0.0M
2023-10-17 56.16 56.85 56.16 56.85 0.0M
2023-10-16 55.98 55.98 55.98 55.98 0.0M
2023-10-13 55.19 56.30 55.19 56.30 0.0M
2023-10-12 55.17 55.17 55.01 55.01 0.0M
2023-10-11 55.02 55.02 55.02 55.02 0.0M
2023-10-10 55.11 55.11 55.11 55.11 0.0M
2023-10-09 53.21 53.21 53.21 53.21 0.0M
2023-10-06 52.26 52.26 52.26 52.26 0.0M
2023-10-05 52.74 52.74 52.74 52.74 0.0M
2023-10-04 55.70 55.70 55.70 55.70 0.0M
2023-10-03 55.10 55.10 55.10 55.10 0.0M
2023-10-02 54.88 54.88 54.88 54.88 0.0M
2023-09-29 57.45 57.45 57.45 57.45 0.0M
2023-09-28 57.84 57.84 57.84 57.84 0.0M
2023-09-27 55.89 58.00 55.89 58.00 0.0M
2023-09-26 56.18 56.18 56.18 56.18 0.0M
2023-09-25 55.04 55.04 55.04 55.04 0.0M
2023-09-22 55.12 55.12 55.12 55.12 0.0M
2023-09-21 55.95 55.95 55.95 55.95 0.0M
2023-09-20 56.39 56.39 56.09 56.09 0.0M
2023-09-19 57.27 57.27 57.27 57.27 0.0M
2023-09-18 56.61 57.84 56.61 57.84 0.0M
2023-09-15 57.82 57.82 57.80 57.80 0.0M
2023-09-14 56.45 56.45 56.45 56.45 0.0M
2023-09-13 57.49 57.49 57.49 57.49 0.0M
2023-09-12 56.24 56.24 56.24 56.24 0.0M
2023-09-11 56.07 56.07 56.07 56.07 0.0M
2023-09-08 56.64 56.64 56.64 56.64 0.0M
2023-09-07 56.63 56.63 56.63 56.63 0.0M
2023-09-06 56.15 56.15 56.15 56.15 0.0M
2023-09-05 55.16 55.16 55.16 55.16 0.0M
2023-09-04 55.66 55.66 55.66 55.66 0.0M
2023-09-01 54.31 54.31 54.31 54.31 0.0M
2023-08-31 53.89 53.89 53.89 53.89 0.0M
2023-08-30 53.52 53.52 53.52 53.52 0.0M
2023-08-29 53.29 53.29 53.29 53.29 0.0M
2023-08-28 52.12 52.12 52.12 52.12 0.0M
2023-08-25 52.60 52.60 52.60 52.60 0.0M
2023-08-24 53.04 53.04 53.04 53.04 0.0M
2023-08-23 51.83 51.83 51.83 51.83 0.0M
2023-08-22 52.39 52.39 52.39 52.39 0.0M
2023-08-21 53.13 53.13 53.13 53.13 0.0M
2023-08-18 52.93 52.93 52.93 52.93 0.0M
2023-08-17 53.01 53.01 53.01 53.01 0.0M
2023-08-16 53.11 53.11 53.11 53.11 0.0M
2023-08-15 54.28 54.59 54.28 54.59 0.0M
2023-08-14 54.35 54.35 54.35 54.35 0.0M
2023-08-11 53.45 53.45 53.45 53.45 0.0M
2023-08-10 54.14 54.14 54.14 54.14 0.0M
2023-08-09 53.18 53.18 53.18 53.18 0.0M
2023-08-08 52.40 52.40 52.40 52.40 0.0M
2023-08-07 52.33 52.33 52.33 52.33 0.0M
2023-08-04 52.75 52.75 52.75 52.75 0.0M
2023-08-03 52.34 52.34 51.90 51.90 0.0M
2023-08-02 52.11 52.20 52.11 52.20 0.0M
2023-08-01 52.97 52.97 52.65 52.65 0.0M
2023-07-31 51.68 51.84 51.68 51.84 0.0M
2023-07-28 51.87 51.87 51.87 51.87 0.0M
2023-07-27 51.79 51.79 51.79 51.79 0.0M
2023-07-26 52.05 52.05 52.05 52.05 0.0M
2023-07-25 51.32 51.32 51.32 51.32 0.0M
2023-07-24 50.12 50.12 50.12 50.12 0.0M
2023-07-21 51.23 51.23 51.23 51.23 0.0M
2023-07-20 50.94 50.94 50.94 50.94 0.0M
2023-07-19 50.57 50.57 50.25 50.25 0.0M
2023-07-18 49.97 49.97 49.97 49.97 0.0M
2023-07-17 50.73 50.73 50.73 50.73 0.0M
2023-07-14 51.22 51.22 51.22 51.22 0.0M
2023-07-13 50.69 50.69 50.69 50.69 0.0M
2023-07-12 50.61 50.61 50.61 50.61 0.0M
2023-07-11 48.65 48.65 48.65 48.65 0.0M
2023-07-10 48.22 48.22 48.22 48.22 0.0M
2023-07-07 44.82 44.82 44.82 44.82 0.0M
2023-07-06 45.14 45.14 45.14 45.14 0.0M
2023-07-05 45.82 45.82 45.82 45.82 0.0M
2023-07-04 45.19 45.19 45.19 45.19 0.0M
2023-07-03 44.89 44.89 44.89 44.89 0.0M
2023-06-30 44.63 44.63 44.63 44.63 0.0M
2023-06-29 44.48 44.48 44.48 44.48 0.0M
2023-06-28 43.82 43.82 43.82 43.82 0.0M
2023-06-27 43.31 43.31 43.31 43.31 0.0M
2023-06-26 42.59 42.59 42.59 42.59 0.0M
2023-06-23 42.58 42.58 42.58 42.58 0.0M
2023-06-22 43.22 43.22 43.22 43.22 0.0M
2023-06-21 43.13 43.13 43.13 43.13 0.0M
2023-06-20 43.54 43.54 43.54 43.54 0.0M
2023-06-19 43.47 43.47 43.47 43.47 0.0M
2023-06-16 43.64 43.64 43.64 43.64 0.0M
2023-06-15 43.52 43.52 43.52 43.52 0.0M
2023-06-14 44.49 44.49 44.49 44.49 0.0M
2023-06-13 43.61 43.61 43.61 43.61 0.0M
2023-06-12 44.09 44.09 44.09 44.09 0.0M
2023-06-09 43.81 43.81 43.81 43.81 0.0M
2023-06-08 44.76 44.76 44.76 44.76 0.0M
2023-06-07 43.78 43.78 43.78 43.78 0.0M
2023-06-06 42.83 42.83 42.83 42.83 0.0M
2023-06-05 43.82 43.82 43.82 43.82 0.0M
2023-06-02 41.67 41.67 41.67 41.67 0.0M
2023-06-01 39.93 39.93 39.93 39.93 0.0M
2023-05-31 41.14 41.14 41.14 41.14 0.0M
2023-05-30 41.16 41.16 41.16 41.16 0.0M
2023-05-29 41.20 41.20 41.20 41.20 0.0M
2023-05-26 41.73 41.73 41.73 41.73 0.0M
2023-05-25 42.72 42.72 42.72 42.72 0.0M
2023-05-24 42.49 42.49 42.49 42.49 0.0M
2023-05-23 42.27 42.27 42.27 42.27 0.0M
2023-05-22 41.54 41.54 41.54 41.54 0.0M
2023-05-19 41.66 41.66 41.66 41.66 0.0M
2023-05-18 40.73 40.73 40.73 40.73 0.0M
2023-05-17 39.67 39.67 39.67 39.67 0.0M
2023-05-16 40.68 40.68 40.68 40.68 0.0M
2023-05-15 40.01 40.51 40.01 40.51 0.0M
2023-05-12 40.36 40.36 40.36 40.36 0.0M
2023-05-11 41.50 41.50 41.50 41.50 0.0M
2023-05-10 42.78 42.78 42.78 42.78 0.0M
2023-05-09 42.07 43.15 42.07 43.15 0.0M
2023-05-08 40.93 40.93 40.93 40.93 0.0M
2023-05-05 40.58 41.61 40.58 41.61 0.0M
2023-05-04 40.21 40.21 40.21 40.21 0.0M
2023-05-03 41.66 41.66 41.66 41.66 0.0M
2023-05-02 44.39 44.39 44.39 44.39 0.0M
2023-04-28 43.23 43.23 43.23 43.23 0.0M
2023-04-27 42.83 42.83 42.83 42.83 0.0M
2023-04-26 44.31 44.31 44.31 44.31 0.0M
2023-04-25 45.04 45.04 45.04 45.04 0.0M
2023-04-24 44.90 44.90 44.90 44.90 0.0M
2023-04-21 47.56 47.56 47.56 47.56 0.0M
2023-04-20 47.55 47.55 47.55 47.55 0.0M
2023-04-19 48.27 48.27 48.27 48.27 0.0M
2023-04-18 47.14 47.14 47.14 47.14 0.0M
2023-04-17 47.47 47.47 47.47 47.47 0.0M
2023-04-14 46.44 46.44 46.44 46.44 0.0M
2023-04-13 46.91 46.94 46.91 46.94 0.0M
2023-04-12 46.60 46.60 46.60 46.60 0.0M
2023-04-11 45.82 45.82 45.82 45.82 0.0M
2023-04-06 46.22 46.22 46.22 46.22 0.0M
2023-04-05 45.88 45.88 45.88 45.88 0.0M
2023-04-04 47.84 47.84 47.74 47.74 0.0M
2023-04-03 45.85 45.85 45.85 45.85 0.0M
2023-03-31 44.50 44.50 44.50 44.50 0.0M
2023-03-30 44.55 44.55 44.55 44.55 0.0M
2023-03-29 44.15 44.15 44.15 44.15 0.0M
2023-03-28 43.15 43.15 43.15 43.15 0.0M
2023-03-27 41.25 41.25 41.25 41.25 0.0M
2023-03-24 42.05 42.05 42.05 42.05 0.0M
2023-03-23 43.25 43.25 43.25 43.25 0.0M
2023-03-22 44.65 44.65 44.65 44.65 0.0M
2023-03-21 42.90 42.90 42.90 42.90 0.0M
2023-03-20 40.95 40.95 40.95 40.95 0.0M
2023-03-17 43.65 43.65 43.65 43.65 0.0M
2023-03-16 42.45 42.45 42.45 42.45 0.0M
2023-03-15 45.90 45.90 45.90 45.90 0.0M
2023-03-14 45.45 45.45 45.45 45.45 0.0M
2023-03-13 47.50 47.50 47.50 47.50 0.0M
2023-03-10 48.70 48.70 48.70 48.70 0.0M
2023-03-09 50.30 50.30 50.30 50.30 0.0M
2023-03-08 51.00 51.00 51.00 51.00 0.0M
2023-03-07 51.60 51.60 51.60 51.60 0.0M
2023-03-06 52.30 52.30 52.30 52.30 0.0M
2023-03-03 52.20 52.20 52.20 52.20 0.0M
2023-03-02 51.30 51.30 51.30 51.30 0.0M
2023-03-01 49.85 49.85 49.85 49.85 0.0M
2023-02-28 51.10 51.10 51.10 51.10 0.0M
2023-02-27 50.60 50.60 50.60 50.60 0.0M
2023-02-24 49.90 49.90 49.90 49.90 0.0M
2023-02-23 49.50 49.50 49.50 49.50 0.0M
2023-02-22 49.80 49.80 49.80 49.80 0.0M
2023-02-21 49.80 49.80 49.80 49.80 0.0M
2023-02-20 49.55 49.55 49.55 49.55 0.0M
2023-02-17 52.00 52.00 52.00 52.00 0.0M
2023-02-16 52.00 52.00 52.00 52.00 0.0M
2023-02-15 52.50 52.50 52.50 52.50 0.0M
2023-02-14 53.00 53.00 53.00 53.00 0.0M
2023-02-13 52.50 52.50 52.50 52.50 0.0M
2023-02-10 49.85 49.85 49.85 49.85 0.0M
2023-02-09 50.70 50.70 50.70 50.70 0.0M
2023-02-08 49.90 49.90 49.90 49.90 0.0M
2023-02-07 48.85 48.85 48.85 48.85 0.0M
2023-02-06 48.35 48.35 48.35 48.35 0.0M
2023-02-03 47.75 47.75 47.75 47.75 0.0M
2023-02-02 50.20 50.30 48.65 48.65 0.0M
2023-02-01 52.00 52.00 52.00 52.00 0.0M
2023-01-31 51.60 51.60 51.60 51.60 0.0M
2023-01-30 52.20 52.20 52.20 52.20 0.0M
2023-01-27 52.60 52.60 52.60 52.60 0.0M
2023-01-26 51.40 51.40 51.40 51.40 0.0M
2023-01-25 50.60 50.60 50.60 50.60 0.0M
2023-01-24 51.20 51.20 50.40 50.40 0.0M
2023-01-23 52.30 52.30 52.30 52.30 0.0M
2023-01-20 53.10 53.10 53.10 53.10 0.0M
2023-01-19 52.50 52.50 52.50 52.50 0.0M
2023-01-18 54.10 54.10 54.10 54.10 0.0M
2023-01-17 53.00 53.00 53.00 53.00 0.0M
2023-01-16 53.30 53.30 53.30 53.30 0.0M
2023-01-13 53.20 53.20 53.20 53.20 0.0M
2023-01-12 52.10 53.60 52.10 53.60 0.0M
2023-01-11 51.90 52.20 51.90 52.20 0.0M
2023-01-10 51.40 51.80 51.40 51.80 0.0M
2023-01-09 51.10 51.10 51.10 51.10 0.0M
2023-01-06 49.85 49.85 49.85 49.85 0.0M
2023-01-05 48.35 48.35 48.35 48.35 0.0M
2023-01-04 48.40 48.40 48.40 48.40 0.0M
2023-01-03 49.30 49.30 49.30 49.30 0.0M
2023-01-02 49.80 49.80 49.80 49.80 0.0M