Societe Generale Effekten (S30583)
BIT
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 |
---|---|---|---|---|---|---|---|
1726242900 | 14.74 | 0.24 | 1.66 | 14.56 | 14.79 | 14.3 | 0 |
1726156500 | 14.5 | 0.47 | 3.35 | 14.16 | 14.53 | 14.16 | 0 |
1726070100 | 14.03 | -0.22 | -1.54 | 14.2 | 14.39 | 13.87 | 0 |
1725983700 | 14.25 | -0.02 | -0.14 | 14.2 | 14.4 | 14.16 | 0 |
1725897300 | 14.27 | -0.09 | -0.63 | 14.32 | 14.45 | 14.12 | 0 |
1725638100 | 14.36 | -0.28 | -1.91 | 14.68 | 14.91 | 14.34 | 0 |
1725551700 | 14.64 | -0.08 | -0.54 | 14.61 | 14.75 | 14.26 | 0 |
1725465300 | 14.72 | -0.2 | -1.34 | 14.56 | 14.92 | 14.49 | 0 |
1725378900 | 14.92 | -0.38 | -2.48 | 15.35 | 15.54 | 14.83 | 0 |
1725292500 | 15.3 | -1.62 | -9.57 | 16.91 | 16.99 | 15.19 | 0 |
1725033300 | 16.92 | 0 | 0.00 | 16.93 | 17.12 | 16.87 | 0 |
1724946900 | 16.92 | 0.26 | 1.56 | 16.67 | 17.08 | 16.57 | 0 |
1724860500 | 16.66 | 0.48 | 2.97 | 16.21 | 16.8 | 16.2 | 0 |
1724774100 | 16.18 | 0.11 | 0.68 | 16.05 | 16.2 | 15.82 | 0 |
1724687700 | 16.07 | -0.08 | -0.50 | 16.09 | 16.17 | 16 | 0 |
1724428500 | 16.149999 | 0.08 | 0.50 | 15.91 | 16.219999 | 15.91 | 0 |
1724342100 | 16.07 | 0.06 | 0.37 | 16.02 | 16.14 | 15.96 | 0 |
1724255700 | 16.01 | -0.09 | -0.56 | 16.04 | 16.14 | 15.86 | 0 |
1724169300 | 16.1 | -0.33 | -2.01 | 16.34 | 16.6 | 16.02 | 0 |
1724082900 | 16.43 | -0.13 | -0.79 | 16.36 | 16.54 | 15.94 | 0 |
1723823700 | 16.559999 | 0.11 | 0.67 | 16.649999 | 16.85 | 16.53 | 0 |
1723650900 | 16.45 | 0.65 | 4.11 | 15.7 | 16.469999 | 15.68 | 0 |
1723564500 | 15.8 | 0.02 | 0.13 | 15.8 | 15.99 | 15.65 | 0 |
1723478100 | 15.78 | 0.14 | 0.90 | 15.66 | 15.8 | 15.53 | 0 |
1723218900 | 15.64 | 0.49 | 3.23 | 15.15 | 15.69 | 15.14 | 0 |
1723132500 | 15.15 | -0.12 | -0.79 | 15.28 | 15.31 | 14.75 | 0 |
1723046100 | 15.27 | 0.28 | 1.87 | 15.09 | 15.3 | 14.98 | 0 |
1722959700 | 14.99 | 0.22 | 1.49 | 14.99 | 15.09 | 14.49 | 0 |
1722873300 | 14.77 | -0.08 | -0.54 | 14.4 | 14.85 | 13.39 | 0 |
1722614100 | 14.85 | -0.83 | -5.29 | 15.39 | 15.41 | 14.69 | 0 |
1722527700 | 15.68 | -0.39 | -2.43 | 15.98 | 16.36 | 15.68 | 0 |
1722441300 | 16.07 | -0.54 | -3.25 | 16.81 | 16.86 | 15.73 | 0 |
1722354900 | 16.61 | 0.41 | 2.53 | 16.19 | 16.89 | 16.14 | 0 |
1722268500 | 16.2 | 0.26 | 1.63 | 16.05 | 16.46 | 16.05 | 0 |
1722009300 | 15.94 | 0.62 | 4.05 | 15.28 | 15.95 | 15.24 | 0 |
1721922900 | 15.32 | -0.86 | -5.32 | 15.83 | 15.83 | 15.08 | 0 |
1721836500 | 16.18 | -0.91 | -5.32 | 16.82 | 17.35 | 16.18 | 0 |
1721750100 | 17.09 | 0.05 | 0.29 | 17.13 | 17.2 | 16.64 | 0 |
1721663700 | 17.04 | 0.28 | 1.67 | 16.79 | 17.08 | 16.79 | 0 |
1721404500 | 16.76 | -0.06 | -0.36 | 16.83 | 17.02 | 16.739999 | 0 |
1721318100 | 16.82 | -0.1 | -0.59 | 16.91 | 17.18 | 16.61 | 0 |
1721231700 | 16.92 | -0.38 | -2.20 | 17.33 | 17.45 | 16.87 | 0 |
1721145300 | 17.3 | -0.02 | -0.12 | 17.3 | 17.33 | 16.9 | 0 |
1721058900 | 17.32 | 0.3 | 1.76 | 16.98 | 17.54 | 16.98 | 0 |
1720799700 | 17.02 | 0.01 | 0.06 | 17.06 | 17.14 | 16.94 | 0 |
1720713300 | 17.01 | 0.04 | 0.24 | 17.1 | 17.13 | 16.91 | 0 |
1720626900 | 16.97 | 0.49 | 2.97 | 16.52 | 16.97 | 16.44 | 0 |
1720540500 | 16.48 | 0.2 | 1.23 | 16.26 | 16.92 | 16.219999 | 0 |
1720454100 | 16.28 | -0.26 | -1.57 | 16.51 | 16.73 | 16.23 | 0 |
1720194900 | 16.54 | -0.34 | -2.01 | 17.2 | 17.22 | 16.46 | 0 |
1720108500 | 16.88 | 0.48 | 2.93 | 16.73 | 16.89 | 16.54 | 0 |
1720022100 | 16.399999 | 0.76 | 4.86 | 15.81 | 16.41 | 15.72 | 0 |
1719935700 | 15.64 | -0.21 | -1.32 | 15.78 | 16.3 | 15.46 | 0 |
1719849300 | 15.85 | 0.2 | 1.28 | 15.86 | 15.95 | 15.59 | 0 |
1719590100 | 15.65 | 0.19 | 1.23 | 15.44 | 15.92 | 15.44 | 0 |
1719503700 | 15.46 | -0.07 | -0.45 | 15.53 | 15.73 | 15.37 | 0 |
1719417300 | 15.53 | -0.16 | -1.02 | 15.6 | 15.9 | 15.36 | 0 |
1719330900 | 15.69 | -0.64 | -3.92 | 16.26 | 16.32 | 15.39 | 0 |
1719244500 | 16.329999 | -0.13 | -0.79 | 16.34 | 16.46 | 16.11 | 0 |
1718985300 | 16.46 | -0.18 | -1.08 | 16.6 | 16.73 | 16.23 | 0 |
1718898900 | 16.64 | 0.12 | 0.73 | 16.5 | 16.64 | 16.23 | 0 |
1718812500 | 16.52 | 0.3 | 1.85 | 16.329999 | 16.579999 | 16.27 | 0 |
1718726100 | 16.219999 | 0.63 | 4.04 | 16.149999 | 16.37 | 16.059999 | 0 |
1718639700 | 15.59 | 0.54 | 3.59 | 14.67 | 15.59 | 14.67 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관