Hot Features
프리미엄
Societe Generale Effekten (S31824)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 8.51 | -0.33 | -3.73 | 8.6 | 8.68 | 8.46 | 0 |
| 1734022500 | 8.84 | 0.28 | 3.27 | 9.09 | 9.1199999 | 8.72 | 0 |
| 1733936100 | 8.56 | 0.85 | 11.02 | 7.99 | 8.74 | 7.87 | 0 |
| 1733849700 | 7.71 | 0.68 | 9.67 | 7.17 | 8.02 | 7.16 | 0 |
| 1733763300 | 7.03 | 0.08 | 1.15 | 6.92 | 7.03 | 6.83 | 0 |
| 1733504100 | 6.95 | 0.09 | 1.31 | 6.75 | 6.95 | 6.68 | 0 |
| 1733417700 | 6.86 | -0.02 | -0.29 | 6.92 | 7.02 | 6.83 | 0 |
| 1733331300 | 6.88 | 0.16 | 2.38 | 6.7 | 6.89 | 6.65 | 0 |
| 1733244900 | 6.72 | 0.11 | 1.66 | 6.69 | 6.72 | 6.63 | 0 |
| 1733158500 | 6.61 | 0.22 | 3.44 | 6.37 | 6.73 | 6.37 | 0 |
| 1732899300 | 6.39 | -0.05 | -0.78 | 6.43 | 6.48 | 6.28 | 0 |
| 1732812900 | 6.44 | 0.02 | 0.31 | 6.44 | 6.5 | 6.4 | 0 |
| 1732726500 | 6.42 | -0.04 | -0.62 | 6.46 | 6.5 | 6.4 | 0 |
| 1732640100 | 6.46 | 0.07 | 1.10 | 6.33 | 6.48 | 6.3 | 0 |
| 1732553700 | 6.39 | 0.26 | 4.24 | 6.19 | 6.41 | 6.17 | 0 |
| 1732294500 | 6.13 | 0.1 | 1.66 | 6.28 | 6.39 | 6.13 | 0 |
| 1732208100 | 6.03 | -0.97 | -13.86 | 7.04 | 7.08 | 5.99 | 0 |
| 1732121700 | 7 | -0.15 | -2.10 | 7.31 | 7.33 | 6.92 | 0 |
| 1732035300 | 7.15 | 0.25 | 3.62 | 6.92 | 7.15 | 6.84 | 0 |
| 1731948900 | 6.9 | 0.19 | 2.83 | 6.87 | 6.95 | 6.79 | 0 |
| 1731689700 | 6.71 | -0.31 | -4.42 | 7 | 7.02 | 6.69 | 0 |
| 1731603300 | 7.02 | -0.43 | -5.77 | 7.37 | 7.47 | 7.02 | 0 |
| 1731516900 | 7.45 | 0 | 0.00 | 7.58 | 7.63 | 7.4 | 0 |
| 1731430500 | 7.45 | 0.08 | 1.09 | 7.45 | 7.61 | 7.41 | 0 |
| 1731344100 | 7.37 | 0.11 | 1.52 | 7.28 | 7.46 | 7.23 | 0 |
| 1731084900 | 7.26 | -0.03 | -0.41 | 7.45 | 7.48 | 7.2 | 0 |
| 1730998500 | 7.29 | 0.32 | 4.59 | 7.1 | 7.3 | 7.05 | 0 |
| 1730912100 | 6.97 | 0.65 | 10.28 | 6.69 | 7.08 | 6.64 | 0 |
| 1730825700 | 6.32 | 0.04 | 0.64 | 6.3099999 | 6.37 | 6.26 | 0 |
| 1730739300 | 6.28 | -0.26 | -3.98 | 6.5 | 6.51 | 6.2 | 0 |
| 1730480100 | 6.54 | -0.05 | -0.76 | 6.48 | 6.5599999 | 6.38 | 0 |
| 1730393700 | 6.59 | -0.67 | -9.23 | 6.72 | 6.98 | 6.58 | 0 |
| 1730307300 | 7.26 | 0.97 | 15.42 | 7.28 | 7.53 | 7.18 | 0 |
| 1730220900 | 6.29 | 0.19 | 3.11 | 6.22 | 6.36 | 6.18 | 0 |
| 1730134500 | 6.1 | 0.11 | 1.84 | 6.13 | 6.36 | 6.03 | 0 |
| 1729871700 | 5.99 | 0.22 | 3.81 | 5.8099999 | 6.03 | 5.8 | 0 |
| 1729785300 | 5.7699999 | -0.02 | -0.35 | 5.88 | 5.9 | 5.65 | 0 |
| 1729698900 | 5.79 | -0.15 | -2.53 | 5.98 | 6.07 | 5.79 | 0 |
| 1729612500 | 5.94 | 0.16 | 2.77 | 5.85 | 6.0599999 | 5.79 | 0 |
| 1729526100 | 5.78 | -0.06 | -1.03 | 5.79 | 5.92 | 5.7699999 | 0 |
| 1729266900 | 5.84 | -0.05 | -0.85 | 5.8 | 5.92 | 5.8 | 0 |
| 1729180500 | 5.89 | -0.07 | -1.17 | 5.99 | 6.09 | 5.83 | 0 |
| 1729094100 | 5.96 | -0.03 | -0.50 | 6.04 | 6.05 | 5.84 | 0 |
| 1729007700 | 5.99 | 0.12 | 2.04 | 5.94 | 6.16 | 5.94 | 0 |
| 1728921300 | 5.87 | 0.14 | 2.44 | 5.75 | 6.0199999 | 5.73 | 0 |
| 1728662100 | 5.73 | 0.05 | 0.88 | 5.65 | 5.78 | 5.6 | 0 |
| 1728575700 | 5.68 | 0.11 | 1.97 | 5.59 | 5.68 | 5.5199999 | 0 |
| 1728489300 | 5.57 | -0.26 | -4.46 | 5.71 | 5.86 | 5.48 | 0 |
| 1728402900 | 5.83 | -0.18 | -3.00 | 5.73 | 5.88 | 5.7 | 0 |
| 1728316500 | 6.01 | 0.01 | 0.17 | 6.08 | 6.14 | 6 | 0 |
| 1728057300 | 6 | 0.07 | 1.18 | 5.99 | 6.21 | 5.95 | 0 |
| 1727970900 | 5.93 | -0.01 | -0.17 | 5.92 | 5.94 | 5.82 | 0 |
| 1727884500 | 5.94 | 0.09 | 1.54 | 6.01 | 6.08 | 5.89 | 0 |
| 1727798100 | 5.85 | 0.11 | 1.92 | 5.88 | 6.22 | 5.84 | 0 |
| 1727711700 | 5.74 | -0.05 | -0.86 | 5.69 | 5.8 | 5.65 | 0 |
| 1727452500 | 5.79 | 0.19 | 3.39 | 5.62 | 5.87 | 5.57 | 0 |
| 1727366100 | 5.6 | -0.01 | -0.18 | 5.64 | 5.74 | 5.6 | 390 |
| 1727279700 | 5.61 | 0.01 | 0.18 | 5.5199999 | 5.63 | 5.51 | 0 |
| 1727193300 | 5.6 | -0.16 | -2.78 | 5.6 | 5.65 | 5.48 | 0 |
| 1727106900 | 5.76 | 0.16 | 2.86 | 5.75 | 5.8 | 5.68 | 0 |
| 1726847700 | 5.6 | -0.06 | -1.06 | 5.55 | 5.75 | 5.53 | 0 |
| 1726761300 | 5.66 | 0.35 | 6.59 | 5.57 | 5.74 | 5.54 | 0 |
| 1726674900 | 5.3099999 | -0.02 | -0.38 | 5.35 | 5.47 | 5.3099999 | 0 |
| 1726588500 | 5.33 | 0.1 | 1.91 | 5.22 | 5.41 | 5.21 | 0 |
| 1726502100 | 5.23 | 0.1 | 1.95 | 5.15 | 5.23 | 5.1 | 0 |
