Hot Features
프리미엄
Societe Generale Effekten (S32523)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 4.5199999 | 0.02 | 0.44 | 4.47 | 4.63 | 4.47 | 0 |
| 1732208100 | 4.5 | 0.05 | 1.12 | 4.42 | 4.62 | 4.42 | 0 |
| 1732121700 | 4.45 | 0.04 | 0.91 | 4.36 | 4.46 | 4.35 | 0 |
| 1732035300 | 4.41 | -0.02 | -0.45 | 4.43 | 4.49 | 4.36 | 0 |
| 1731948900 | 4.43 | -0.07 | -1.56 | 4.48 | 4.51 | 4.37 | 0 |
| 1731689700 | 4.5 | -0.03 | -0.66 | 4.55 | 4.59 | 4.45 | 0 |
| 1731603300 | 4.53 | -0.17 | -3.62 | 4.73 | 4.75 | 4.53 | 0 |
| 1731516900 | 4.7 | 0.13 | 2.84 | 4.59 | 4.76 | 4.57 | 0 |
| 1731430500 | 4.57 | 0.08 | 1.78 | 4.48 | 4.58 | 4.44 | 0 |
| 1731344100 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.65 | 4.47 | 0 |
| 1731084900 | 4.55 | 0.21 | 4.84 | 4.3099999 | 4.61 | 4.2699999 | 0 |
| 1730998500 | 4.34 | -0.16 | -3.56 | 4.46 | 4.51 | 4.29 | 0 |
| 1730912100 | 4.5 | 0.46 | 11.39 | 4.2699999 | 4.62 | 4.2699999 | 0 |
| 1730825700 | 4.04 | 0.01 | 0.25 | 4.0199999 | 4.09 | 3.98 | 0 |
| 1730739300 | 4.03 | 0.03 | 0.75 | 3.97 | 4.05 | 3.9 | 0 |
| 1730480100 | 4 | -0.08 | -1.96 | 4.09 | 4.1 | 3.97 | 0 |
| 1730393700 | 4.08 | 0.09 | 2.26 | 4.03 | 4.09 | 3.97 | 0 |
| 1730307300 | 3.99 | 0.1 | 2.57 | 3.92 | 4.05 | 3.92 | 0 |
| 1730220900 | 3.89 | 0.12 | 3.18 | 3.75 | 3.9 | 3.71 | 0 |
| 1730134500 | 3.77 | 0.07 | 1.89 | 3.64 | 3.85 | 3.64 | 0 |
| 1729871700 | 3.7 | 0.05 | 1.37 | 3.71 | 3.77 | 3.64 | 0 |
| 1729785300 | 3.65 | -0.11 | -2.93 | 3.74 | 3.75 | 3.47 | 0 |
| 1729698900 | 3.76 | -0.03 | -0.79 | 3.79 | 3.81 | 3.65 | 0 |
| 1729612500 | 3.79 | -0.05 | -1.30 | 3.86 | 3.86 | 3.78 | 0 |
| 1729526100 | 3.84 | 0.02 | 0.52 | 3.78 | 3.86 | 3.75 | 0 |
| 1729266900 | 3.82 | -0.02 | -0.52 | 3.83 | 3.85 | 3.68 | 0 |
| 1729180500 | 3.84 | 0.01 | 0.26 | 3.85 | 3.89 | 3.79 | 0 |
| 1729094100 | 3.83 | 0.04 | 1.06 | 3.79 | 3.88 | 3.78 | 0 |
| 1729007700 | 3.79 | 0.09 | 2.43 | 3.68 | 3.86 | 3.67 | 0 |
| 1728921300 | 3.7 | 0 | 0.00 | 3.72 | 3.76 | 3.67 | 0 |
| 1728662100 | 3.7 | 0.05 | 1.37 | 3.66 | 3.74 | 3.66 | 0 |
| 1728575700 | 3.65 | 0.05 | 1.39 | 3.61 | 3.65 | 3.53 | 0 |
| 1728489300 | 3.6 | -0.09 | -2.44 | 3.69 | 3.73 | 3.58 | 0 |
| 1728402900 | 3.69 | 0.15 | 4.24 | 3.61 | 3.81 | 3.61 | 0 |
| 1728316500 | 3.54 | 0.01 | 0.28 | 3.51 | 3.61 | 3.51 | 0 |
| 1728057300 | 3.53 | -0.14 | -3.81 | 3.68 | 3.69 | 3.5 | 0 |
| 1727970900 | 3.67 | 0.11 | 3.09 | 3.56 | 3.73 | 3.53 | 0 |
| 1727884500 | 3.56 | 0.02 | 0.56 | 3.55 | 3.57 | 3.46 | 0 |
| 1727798100 | 3.54 | 0.12 | 3.51 | 3.38 | 3.57 | 3.36 | 0 |
| 1727711700 | 3.42 | 0.21 | 6.54 | 3.32 | 3.43 | 3.29 | 0 |
| 1727452500 | 3.21 | -0.25 | -7.23 | 3.44 | 3.45 | 3.2 | 0 |
| 1727366100 | 3.46 | -0.27 | -7.24 | 3.68 | 3.68 | 3.42 | 0 |
| 1727279700 | 3.73 | 0.23 | 6.57 | 3.55 | 3.74 | 3.5 | 0 |
| 1727193300 | 3.5 | -0.29 | -7.65 | 3.72 | 3.72 | 3.46 | 0 |
| 1727106900 | 3.79 | -0.16 | -4.05 | 3.93 | 3.97 | 3.77 | 0 |
| 1726847700 | 3.95 | 0.26 | 7.05 | 3.83 | 4.05 | 3.83 | 0 |
| 1726761300 | 3.69 | -0.15 | -3.91 | 3.78 | 3.79 | 3.58 | 0 |
| 1726674900 | 3.84 | -0.17 | -4.24 | 3.94 | 4.01 | 3.83 | 0 |
| 1726588500 | 4.01 | -0.05 | -1.23 | 4.04 | 4.07 | 3.96 | 0 |
| 1726502100 | 4.0599999 | 0.05 | 1.25 | 3.99 | 4.08 | 3.99 | 0 |
| 1726242900 | 4.01 | -0.19 | -4.52 | 4.18 | 4.18 | 3.98 | 0 |
| 1726156500 | 4.2 | -0.03 | -0.71 | 4.13 | 4.24 | 4.07 | 0 |
| 1726070100 | 4.23 | -0.21 | -4.73 | 4.39 | 4.42 | 4.2 | 0 |
| 1725983700 | 4.44 | 0.87 | 24.37 | 3.6 | 4.46 | 3.59 | 0 |
| 1725897300 | 3.57 | 0.05 | 1.42 | 3.49 | 3.62 | 3.47 | 0 |
| 1725638100 | 3.52 | 0.23 | 6.99 | 3.31 | 3.53 | 3.31 | 0 |
| 1725551700 | 3.29 | 0.03 | 0.92 | 3.29 | 3.32 | 3.15 | 0 |
| 1725465300 | 3.2599999 | 0.09 | 2.84 | 3.25 | 3.31 | 3.23 | 0 |
| 1725378900 | 3.17 | 0.15 | 4.97 | 3.04 | 3.21 | 3.0299999 | 0 |
| 1725292500 | 3.02 | 0.05 | 1.68 | 2.945 | 3.06 | 2.945 | 0 |
| 1725033300 | 2.97 | 0.01 | 0.34 | 2.955 | 2.98 | 2.93 | 0 |
| 1724946900 | 2.96 | 0 | 0.17 | 2.97 | 2.995 | 2.915 | 0 |
| 1724860500 | 2.955 | 0.12 | 4.05 | 2.835 | 2.955 | 2.825 | 0 |
| 1724774100 | 2.84 | -0.01 | -0.35 | 2.845 | 2.845 | 2.74 | 0 |
| 1724687700 | 2.85 | -0.06 | -2.06 | 2.93 | 2.93 | 2.825 | 0 |
| 1724428500 | 2.91 | -0.1 | -3.32 | 2.995 | 3.0099999 | 2.895 | 0 |
