Hot Features
프리미엄
Societe Generale Effekten (S29634)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1724082900 | 8.94 | 0.12 | 1.36 | 8.83 | 8.99 | 8.81 | 0 |
| 1723823700 | 8.82 | 0.6 | 7.30 | 8.5399999 | 8.83 | 8.47 | 0 |
| 1723650900 | 8.22 | 0.1 | 1.23 | 8.17 | 8.24 | 8.16 | 0 |
| 1723564500 | 8.1199999 | -0.04 | -0.49 | 8.18 | 8.22 | 8.02 | 0 |
| 1723478100 | 8.16 | 0.1 | 1.24 | 8.1 | 8.22 | 8.1 | 0 |
| 1723218900 | 8.06 | 0.01 | 0.12 | 8 | 8.13 | 7.93 | 0 |
| 1723132500 | 8.05 | -0.12 | -1.47 | 8.07 | 8.1199999 | 7.96 | 0 |
| 1723046100 | 8.17 | 0.28 | 3.55 | 7.93 | 8.26 | 7.89 | 0 |
| 1722959700 | 7.89 | -0.04 | -0.50 | 8.1 | 8.1 | 7.73 | 0 |
| 1722873300 | 7.93 | -0.26 | -3.17 | 7.79 | 7.94 | 7.55 | 0 |
| 1722614100 | 8.19 | -0.33 | -3.87 | 8.43 | 8.43 | 8.13 | 0 |
| 1722527700 | 8.52 | -0.62 | -6.78 | 9.19 | 9.44 | 8.52 | 0 |
| 1722441300 | 9.14 | 0 | 0.00 | 9.23 | 9.23 | 9.07 | 0 |
| 1722354900 | 9.14 | 0.24 | 2.70 | 8.89 | 9.15 | 8.8699999 | 0 |
| 1722268500 | 8.9 | -0.1 | -1.11 | 9.01 | 9.14 | 8.9 | 0 |
| 1722009300 | 9 | 0.08 | 0.90 | 8.8699999 | 9.07 | 8.86 | 0 |
| 1721922900 | 8.92 | -0.01 | -0.11 | 8.7899999 | 8.95 | 8.77 | 0 |
| 1721836500 | 8.93 | 0.06 | 0.68 | 8.8 | 8.94 | 8.69 | 0 |
| 1721750100 | 8.8699999 | 0.21 | 2.42 | 8.72 | 8.96 | 8.7 | 0 |
| 1721663700 | 8.66 | 0.13 | 1.52 | 8.49 | 8.73 | 8.49 | 0 |
| 1721404500 | 8.53 | -0.12 | -1.39 | 8.6 | 8.6 | 8.48 | 0 |
| 1721318100 | 8.65 | 0.05 | 0.58 | 8.55 | 8.71 | 8.55 | 0 |
| 1721231700 | 8.6 | 0.02 | 0.23 | 8.56 | 8.64 | 8.5 | 0 |
| 1721145300 | 8.58 | 0.1 | 1.18 | 8.41 | 8.58 | 8.39 | 0 |
| 1721058900 | 8.48 | -0.04 | -0.47 | 8.45 | 8.56 | 8.36 | 0 |
| 1720799700 | 8.52 | -0.05 | -0.58 | 8.55 | 8.63 | 8.48 | 0 |
| 1720713300 | 8.57 | 0.11 | 1.30 | 8.53 | 8.57 | 8.44 | 0 |
| 1720626900 | 8.46 | 0.17 | 2.05 | 8.35 | 8.46 | 8.28 | 0 |
| 1720540500 | 8.2899999 | -0.1 | -1.19 | 8.39 | 8.4 | 8.2 | 0 |
| 1720454100 | 8.39 | 0.13 | 1.57 | 8.2 | 8.51 | 8.18 | 0 |
| 1720194900 | 8.26 | -0.13 | -1.55 | 8.39 | 8.44 | 8.18 | 0 |
| 1720108500 | 8.39 | 0.14 | 1.70 | 8.3 | 8.47 | 8.26 | 0 |
| 1720022100 | 8.25 | 0.17 | 2.10 | 8.2 | 8.35 | 8.13 | 0 |
| 1719935700 | 8.08 | -0.19 | -2.30 | 8.24 | 8.24 | 8.02 | 0 |
| 1719849300 | 8.27 | 0.44 | 5.62 | 8.11 | 8.28 | 8.06 | 0 |
| 1719590100 | 7.83 | -0.03 | -0.38 | 7.89 | 7.92 | 7.78 | 0 |
| 1719503700 | 7.86 | -0.11 | -1.38 | 8.03 | 8.1199999 | 7.83 | 0 |
| 1719417300 | 7.97 | -0.08 | -0.99 | 8.13 | 8.13 | 7.92 | 0 |
| 1719330900 | 8.05 | -0.07 | -0.86 | 8.08 | 8.15 | 8.02 | 0 |
| 1719244500 | 8.1199999 | 0.25 | 3.18 | 7.84 | 8.1199999 | 7.84 | 0 |
| 1718985300 | 7.87 | -0.14 | -1.75 | 8 | 8 | 7.79 | 0 |
| 1718898900 | 8.01 | 0.27 | 3.49 | 7.77 | 8.02 | 7.75 | 0 |
| 1718812500 | 7.74 | -0.16 | -2.03 | 7.92 | 7.96 | 7.74 | 0 |
| 1718726100 | 7.9 | 0.1 | 1.28 | 7.89 | 7.91 | 7.75 | 0 |
| 1718639700 | 7.8 | 0.03 | 0.39 | 7.79 | 7.86 | 7.61 | 0 |
| 1718380500 | 7.77 | -0.26 | -3.24 | 8.1 | 8.1 | 7.63 | 0 |
| 1718294100 | 8.03 | -0.55 | -6.41 | 8.52 | 8.6 | 7.99 | 0 |
| 1718207700 | 8.58 | 0.31 | 3.75 | 8.27 | 8.6 | 8.27 | 0 |
| 1718121300 | 8.27 | -0.09 | -1.08 | 8.45 | 8.53 | 8.22 | 0 |
| 1718034900 | 8.36 | -0.27 | -3.13 | 8.49 | 8.51 | 8.32 | 0 |
| 1717775700 | 8.63 | 0.08 | 0.94 | 8.6 | 8.71 | 8.59 | 0 |
| 1717689300 | 8.55 | 0.02 | 0.23 | 8.57 | 8.58 | 8.3699999 | 0 |
| 1717602900 | 8.53 | -0.07 | -0.81 | 8.75 | 8.76 | 8.53 | 0 |
| 1717516500 | 8.6 | -0.24 | -2.71 | 8.82 | 8.86 | 8.5399999 | 0 |
| 1717430100 | 8.84 | 0.06 | 0.68 | 8.85 | 8.94 | 8.78 | 0 |
| 1717170900 | 8.78 | 0.01 | 0.11 | 8.78 | 8.84 | 8.7 | 0 |
| 1717084500 | 8.77 | 0.1 | 1.15 | 8.63 | 8.83 | 8.6199999 | 0 |
| 1716998100 | 8.67 | -0.13 | -1.48 | 8.74 | 8.8 | 8.63 | 0 |
| 1716911700 | 8.8 | -0.09 | -1.01 | 8.93 | 8.96 | 8.78 | 0 |
| 1716825300 | 8.89 | 0.03 | 0.34 | 8.86 | 8.89 | 8.78 | 0 |
| 1716566100 | 8.86 | -0.01 | -0.11 | 8.78 | 8.86 | 8.7 | 0 |
| 1716479700 | 8.8699999 | 0.05 | 0.57 | 8.83 | 8.91 | 8.75 | 0 |
| 1716393300 | 8.82 | -0.07 | -0.79 | 8.88 | 8.92 | 8.8 | 0 |
| 1716306900 | 8.89 | -0.24 | -2.63 | 9.1 | 9.1 | 8.78 | 0 |
| 1716220500 | 9.13 | 0 | 0.00 | 9.07 | 9.14 | 8.98 | 0 |
