Hot Features
프리미엄
Societe Generale Effekten (S31875)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 5.95 | 0.03 | 0.51 | 5.88 | 6.0199999 | 5.87 | 0 |
| 1734022500 | 5.92 | 0.03 | 0.51 | 5.92 | 5.94 | 5.86 | 0 |
| 1733936100 | 5.89 | 0.12 | 2.08 | 5.76 | 5.92 | 5.73 | 0 |
| 1733849700 | 5.7699999 | -0.02 | -0.35 | 5.75 | 5.8099999 | 5.68 | 0 |
| 1733763300 | 5.79 | -0.09 | -1.53 | 5.89 | 5.96 | 5.7699999 | 0 |
| 1733504100 | 5.88 | 0.01 | 0.17 | 5.87 | 5.93 | 5.84 | 0 |
| 1733417700 | 5.87 | 0.16 | 2.80 | 5.7699999 | 5.88 | 5.73 | 0 |
| 1733331300 | 5.71 | 0.07 | 1.24 | 5.62 | 5.75 | 5.62 | 0 |
| 1733244900 | 5.64 | 0.1 | 1.81 | 5.5599999 | 5.71 | 5.53 | 0 |
| 1733158500 | 5.54 | 0.15 | 2.78 | 5.34 | 5.5599999 | 5.34 | 0 |
| 1732899300 | 5.39 | 0.05 | 0.94 | 5.3099999 | 5.4 | 5.26 | 0 |
| 1732812900 | 5.34 | -0.05 | -0.93 | 5.39 | 5.41 | 5.29 | 0 |
| 1732726500 | 5.39 | 0.02 | 0.37 | 5.3099999 | 5.44 | 5.3 | 0 |
| 1732640100 | 5.37 | 0.09 | 1.70 | 5.15 | 5.48 | 5.13 | 0 |
| 1732553700 | 5.28 | 0.07 | 1.34 | 5.3099999 | 5.33 | 5.15 | 0 |
| 1732294500 | 5.21 | 0.09 | 1.76 | 5.19 | 5.21 | 5.03 | 0 |
| 1732208100 | 5.12 | 0.08 | 1.59 | 5.11 | 5.12 | 4.98 | 0 |
| 1732121700 | 5.04 | -0.03 | -0.59 | 5.08 | 5.17 | 5.03 | 0 |
| 1732035300 | 5.07 | -0.12 | -2.31 | 5.16 | 5.23 | 4.93 | 0 |
| 1731948900 | 5.19 | -0.06 | -1.14 | 5.3099999 | 5.32 | 5.1 | 0 |
| 1731689700 | 5.25 | 0.07 | 1.35 | 5.13 | 5.28 | 5.11 | 0 |
| 1731603300 | 5.18 | 0.23 | 4.65 | 4.93 | 5.18 | 4.93 | 0 |
| 1731516900 | 4.95 | -0.04 | -0.80 | 4.93 | 5.1 | 4.88 | 0 |
| 1731430500 | 4.99 | -0.25 | -4.77 | 5.1 | 5.17 | 4.99 | 0 |
| 1731344100 | 5.24 | 0.04 | 0.77 | 5.22 | 5.3099999 | 5.19 | 0 |
| 1731084900 | 5.2 | -0.06 | -1.14 | 5.23 | 5.29 | 5.07 | 0 |
| 1730998500 | 5.26 | 0.12 | 2.33 | 5.34 | 5.34 | 5.2 | 0 |
| 1730912100 | 5.14 | 0.13 | 2.59 | 5.05 | 5.28 | 5.03 | 0 |
| 1730825700 | 5.01 | 0.09 | 1.83 | 4.93 | 5.03 | 4.85 | 0 |
| 1730739300 | 4.92 | -0.06 | -1.20 | 4.93 | 4.98 | 4.91 | 0 |
| 1730480100 | 4.98 | 0.13 | 2.68 | 4.89 | 5 | 4.88 | 0 |
| 1730393700 | 4.85 | -0.06 | -1.22 | 4.8 | 4.9 | 4.76 | 0 |
| 1730307300 | 4.91 | -0.14 | -2.77 | 5.03 | 5.03 | 4.87 | 0 |
| 1730220900 | 5.05 | -0.05 | -0.98 | 5.16 | 5.19 | 5.05 | 0 |
| 1730134500 | 5.1 | 0.1 | 2.00 | 5.07 | 5.1 | 4.99 | 0 |
| 1729871700 | 5 | -0.07 | -1.38 | 5.05 | 5.08 | 4.98 | 0 |
| 1729785300 | 5.07 | 0 | 0.00 | 5.1 | 5.18 | 5.04 | 0 |
| 1729698900 | 5.07 | -0.12 | -2.31 | 5.19 | 5.21 | 5.05 | 0 |
| 1729612500 | 5.19 | -0.08 | -1.52 | 5.3099999 | 5.3099999 | 5.1 | 0 |
| 1729526100 | 5.2699999 | -0.08 | -1.50 | 5.38 | 5.41 | 5.26 | 0 |
| 1729266900 | 5.35 | 0.04 | 0.75 | 5.26 | 5.35 | 5.22 | 0 |
| 1729180500 | 5.3099999 | 0.41 | 8.37 | 4.94 | 5.38 | 4.94 | 0 |
| 1729094100 | 4.9 | 0.01 | 0.20 | 4.82 | 4.91 | 4.82 | 0 |
| 1729007700 | 4.89 | 0.01 | 0.20 | 4.94 | 4.96 | 4.83 | 0 |
| 1728921300 | 4.88 | 0.12 | 2.52 | 4.79 | 4.88 | 4.71 | 0 |
| 1728662100 | 4.76 | 0.1 | 2.15 | 4.69 | 4.79 | 4.68 | 0 |
| 1728575700 | 4.66 | 0.01 | 0.22 | 4.6 | 4.74 | 4.6 | 0 |
| 1728489300 | 4.65 | -0.02 | -0.43 | 4.65 | 4.71 | 4.47 | 0 |
| 1728402900 | 4.67 | 0.14 | 3.09 | 4.44 | 4.68 | 4.44 | 0 |
| 1728316500 | 4.53 | 0.03 | 0.67 | 4.5199999 | 4.57 | 4.43 | 0 |
| 1728057300 | 4.5 | 0.19 | 4.41 | 4.36 | 4.5199999 | 4.35 | 0 |
| 1727970900 | 4.3099999 | -0.29 | -6.30 | 4.6 | 4.62 | 4.3099999 | 0 |
| 1727884500 | 4.6 | 0.07 | 1.55 | 4.59 | 4.63 | 4.5199999 | 0 |
| 1727798100 | 4.53 | 0.02 | 0.44 | 4.57 | 4.65 | 4.47 | 0 |
| 1727711700 | 4.51 | -0.15 | -3.22 | 4.61 | 4.62 | 4.5 | 0 |
| 1727452500 | 4.66 | 0.06 | 1.30 | 4.64 | 4.71 | 4.57 | 0 |
| 1727366100 | 4.6 | 0.15 | 3.37 | 4.54 | 4.62 | 4.49 | 0 |
| 1727279700 | 4.45 | 0 | 0.00 | 4.39 | 4.5 | 4.34 | 0 |
| 1727193300 | 4.45 | 0.1 | 2.30 | 4.42 | 4.53 | 4.38 | 0 |
| 1727106900 | 4.35 | -0.01 | -0.23 | 4.45 | 4.46 | 4.2699999 | 0 |
| 1726847700 | 4.36 | -0.01 | -0.23 | 4.39 | 4.46 | 4.33 | 0 |
| 1726761300 | 4.37 | 0.07 | 1.63 | 4.41 | 4.43 | 4.3 | 0 |
| 1726674900 | 4.3 | -0.4 | -8.51 | 4.55 | 4.6 | 4.24 | 0 |
| 1726588500 | 4.7 | 0.01 | 0.21 | 4.68 | 4.76 | 4.67 | 0 |
| 1726502100 | 4.69 | 0.04 | 0.86 | 4.64 | 4.7 | 4.5199999 | 0 |
