Hot Features
프리미엄
Societe Generale Effekten (S32527)
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 |
|---|---|---|---|---|---|---|---|
| 1732294500 | 4.08 | 0.08 | 2.00 | 3.98 | 4.1 | 3.97 | 0 |
| 1732208100 | 4 | 0.06 | 1.52 | 3.93 | 4.07 | 3.92 | 0 |
| 1732121700 | 3.94 | 0.08 | 2.07 | 3.84 | 3.94 | 3.77 | 0 |
| 1732035300 | 3.86 | 0.05 | 1.31 | 3.83 | 4.08 | 3.82 | 0 |
| 1731948900 | 3.81 | 0.13 | 3.53 | 3.67 | 3.83 | 3.67 | 0 |
| 1731689700 | 3.68 | -0.2 | -5.15 | 3.93 | 3.96 | 3.68 | 0 |
| 1731603300 | 3.88 | -0.08 | -2.02 | 3.96 | 3.98 | 3.88 | 0 |
| 1731516900 | 3.96 | 0.11 | 2.86 | 3.89 | 3.98 | 3.81 | 0 |
| 1731430500 | 3.85 | 0.09 | 2.39 | 3.8 | 3.85 | 3.76 | 0 |
| 1731344100 | 3.76 | -0.05 | -1.31 | 3.83 | 3.85 | 3.75 | 0 |
| 1731084900 | 3.81 | -0.03 | -0.78 | 3.87 | 3.87 | 3.73 | 0 |
| 1730998500 | 3.84 | 0.03 | 0.79 | 3.85 | 3.93 | 3.81 | 0 |
| 1730912100 | 3.81 | -0.11 | -2.81 | 3.96 | 3.96 | 3.66 | 0 |
| 1730825700 | 3.92 | -0.05 | -1.26 | 3.9 | 3.95 | 3.88 | 0 |
| 1730739300 | 3.97 | 0.07 | 1.79 | 3.88 | 4 | 3.86 | 0 |
| 1730480100 | 3.9 | 0.14 | 3.72 | 3.81 | 3.94 | 3.8 | 0 |
| 1730393700 | 3.76 | -0.02 | -0.53 | 3.84 | 3.92 | 3.69 | 0 |
| 1730307300 | 3.78 | 0.19 | 5.29 | 3.61 | 3.81 | 3.59 | 0 |
| 1730220900 | 3.59 | 0.35 | 10.80 | 3.35 | 3.63 | 3.27 | 0 |
| 1730134500 | 3.24 | -0.17 | -4.99 | 3.35 | 3.35 | 3.12 | 0 |
| 1729871700 | 3.41 | 0.03 | 0.89 | 3.41 | 3.42 | 3.36 | 0 |
| 1729785300 | 3.38 | -0.09 | -2.59 | 3.5 | 3.5 | 3.34 | 0 |
| 1729698900 | 3.47 | 0.1 | 2.97 | 3.4 | 3.48 | 3.32 | 0 |
| 1729612500 | 3.37 | -0.06 | -1.75 | 3.41 | 3.43 | 3.27 | 0 |
| 1729526100 | 3.43 | 0.1 | 3.00 | 3.37 | 3.46 | 3.32 | 0 |
| 1729266900 | 3.33 | 0.01 | 0.30 | 3.35 | 3.36 | 3.2799999 | 0 |
| 1729180500 | 3.32 | -0.12 | -3.49 | 3.38 | 3.38 | 3.3 | 0 |
| 1729094100 | 3.44 | 0 | 0.00 | 3.49 | 3.57 | 3.4 | 0 |
| 1729007700 | 3.44 | -0.22 | -6.01 | 3.67 | 3.67 | 3.39 | 0 |
| 1728921300 | 3.66 | -0.04 | -1.08 | 3.74 | 3.87 | 3.65 | 0 |
| 1728662100 | 3.7 | 0.05 | 1.37 | 3.66 | 3.74 | 3.64 | 0 |
| 1728575700 | 3.65 | -0.05 | -1.35 | 3.68 | 3.76 | 3.61 | 0 |
| 1728489300 | 3.7 | -0.08 | -2.12 | 3.78 | 3.83 | 3.69 | 0 |
| 1728402900 | 3.78 | -0.07 | -1.82 | 3.89 | 3.92 | 3.78 | 0 |
| 1728316500 | 3.85 | -0.05 | -1.28 | 3.89 | 3.9 | 3.78 | 0 |
| 1728057300 | 3.9 | -0.12 | -2.99 | 4.04 | 4.04 | 3.9 | 0 |
| 1727970900 | 4.0199999 | 0.02 | 0.50 | 4.03 | 4.05 | 3.95 | 0 |
| 1727884500 | 4 | 0.28 | 7.53 | 3.74 | 4.0199999 | 3.71 | 0 |
| 1727798100 | 3.72 | 0.15 | 4.20 | 3.47 | 3.73 | 3.35 | 0 |
| 1727711700 | 3.57 | 0.12 | 3.48 | 3.5 | 3.61 | 3.48 | 0 |
| 1727452500 | 3.45 | -0.17 | -4.70 | 3.59 | 3.62 | 3.45 | 0 |
| 1727366100 | 3.62 | -0.16 | -4.23 | 3.73 | 3.73 | 3.54 | 0 |
| 1727279700 | 3.78 | -0.11 | -2.83 | 3.96 | 3.96 | 3.74 | 0 |
| 1727193300 | 3.89 | 0.03 | 0.78 | 3.84 | 3.89 | 3.77 | 0 |
| 1727106900 | 3.86 | 0.07 | 1.85 | 3.8 | 3.91 | 3.78 | 0 |
| 1726847700 | 3.79 | 0.04 | 1.07 | 3.82 | 3.83 | 3.72 | 0 |
| 1726761300 | 3.75 | -0.21 | -5.30 | 3.94 | 3.94 | 3.69 | 0 |
| 1726674900 | 3.96 | -0.05 | -1.25 | 4.03 | 4.03 | 3.95 | 0 |
| 1726588500 | 4.01 | -0.24 | -5.65 | 4.23 | 4.24 | 3.96 | 0 |
| 1726502100 | 4.25 | 0.01 | 0.24 | 4.26 | 4.3 | 4.24 | 0 |
| 1726242900 | 4.24 | -0.11 | -2.53 | 4.35 | 4.36 | 4.23 | 0 |
| 1726156500 | 4.35 | 0.05 | 1.16 | 4.25 | 4.43 | 4.23 | 0 |
| 1726070100 | 4.3 | -0.01 | -0.23 | 4.28 | 4.33 | 4.2 | 0 |
| 1725983700 | 4.3099999 | 0 | 0.00 | 4.34 | 4.38 | 4.29 | 0 |
| 1725897300 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.37 | 4.25 | 0 |
| 1725638100 | 4.37 | 0.15 | 3.55 | 4.24 | 4.37 | 4.2 | 0 |
| 1725551700 | 4.22 | -0.18 | -4.09 | 4.43 | 4.44 | 4.17 | 0 |
| 1725465300 | 4.4 | 0.03 | 0.69 | 4.42 | 4.48 | 4.38 | 0 |
| 1725378900 | 4.37 | 0.07 | 1.63 | 4.29 | 4.41 | 4.29 | 0 |
| 1725292500 | 4.3 | 0.07 | 1.65 | 4.24 | 4.34 | 4.23 | 0 |
| 1725033300 | 4.23 | -0.02 | -0.47 | 4.24 | 4.28 | 4.19 | 0 |
| 1724946900 | 4.25 | -0.11 | -2.52 | 4.36 | 4.36 | 4.24 | 0 |
| 1724860500 | 4.36 | 0.02 | 0.46 | 4.35 | 4.37 | 4.32 | 0 |
| 1724774100 | 4.34 | -0.11 | -2.47 | 4.45 | 4.46 | 4.2699999 | 0 |
| 1724687700 | 4.45 | -0.01 | -0.22 | 4.49 | 4.49 | 4.43 | 0 |
