Hot Features
프리미엄
SG Issuer Societe Generale (SAMZ5S)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734540900 | 2.425 | 0.07 | 3.19 | 2.365 | 2.445 | 2.27 | 0 |
| 1734454500 | 2.35 | -0.06 | -2.29 | 2.31 | 2.5099999 | 2.285 | 0 |
| 1734368100 | 2.4049999 | -0.21 | -7.85 | 2.585 | 2.59 | 2.375 | 0 |
| 1734108900 | 2.61 | 0.16 | 6.53 | 2.545 | 2.66 | 2.465 | 0 |
| 1734022500 | 2.45 | -0.02 | -0.81 | 2.465 | 2.555 | 2.415 | 0 |
| 1733936100 | 2.47 | -0.13 | -4.82 | 2.715 | 2.755 | 2.4 | 0 |
| 1733849700 | 2.595 | 0.06 | 2.37 | 2.6349999 | 2.705 | 2.5299999 | 0 |
| 1733763300 | 2.535 | -0.22 | -7.99 | 2.665 | 2.675 | 2.465 | 0 |
| 1733504100 | 2.755 | -0.39 | -12.26 | 3.06 | 3.07 | 2.755 | 1000 |
| 1733417700 | 3.14 | -0.12 | -3.68 | 3.2799999 | 3.29 | 3.13 | 0 |
| 1733331300 | 3.2599999 | -0.47 | -12.60 | 3.65 | 3.65 | 3.11 | 0 |
| 1733244900 | 3.73 | -0.16 | -4.11 | 3.93 | 3.97 | 3.73 | 0 |
| 1733158500 | 3.89 | -0.48 | -10.98 | 4.2 | 4.3 | 3.73 | 0 |
| 1732899300 | 4.37 | 0.16 | 3.80 | 4.19 | 4.48 | 4.19 | 0 |
| 1732812900 | 4.21 | -0.23 | -5.18 | 4.29 | 4.38 | 4.2 | 0 |
| 1732726500 | 4.44 | -0.01 | -0.22 | 4.17 | 4.44 | 4.11 | 0 |
| 1732640100 | 4.45 | -0.71 | -13.76 | 5.01 | 5.12 | 4.29 | 0 |
| 1732553700 | 5.16 | -0.46 | -8.19 | 5.47 | 5.47 | 5 | 0 |
| 1732294500 | 5.62 | 0.15 | 2.74 | 5.51 | 5.71 | 5.2699999 | 0 |
| 1732208100 | 5.47 | 0.39 | 7.68 | 4.87 | 5.54 | 4.6 | 0 |
| 1732121700 | 5.08 | 0.31 | 6.50 | 4.57 | 5.24 | 4.57 | 0 |
| 1732035300 | 4.7699999 | -0.11 | -2.25 | 5 | 5.32 | 4.7699999 | 0 |
| 1731948900 | 4.88 | 0.14 | 2.95 | 4.79 | 4.88 | 4.7 | 0 |
| 1731689700 | 4.74 | 0.73 | 18.20 | 4.18 | 4.78 | 4.09 | 0 |
| 1731603300 | 4.01 | -0.01 | -0.25 | 3.88 | 4.01 | 3.69 | 0 |
| 1731516900 | 4.0199999 | -0.62 | -13.36 | 4.42 | 4.47 | 3.99 | 0 |
| 1731430500 | 4.64 | 0.05 | 1.09 | 4.64 | 4.65 | 4.35 | 0 |
| 1731344100 | 4.59 | 0.32 | 7.49 | 4.33 | 4.62 | 4.17 | 0 |
| 1731084900 | 4.2699999 | 0.17 | 4.15 | 4.15 | 4.36 | 4.11 | 0 |
| 1730998500 | 4.1 | -0.83 | -16.84 | 4.53 | 4.64 | 3.95 | 0 |
| 1730912100 | 4.93 | -0.78 | -13.66 | 5.19 | 5.8 | 4.73 | 0 |
| 1730825700 | 5.71 | -0.28 | -4.67 | 6.09 | 6.09 | 5.71 | 0 |
| 1730739300 | 5.99 | 0.44 | 7.93 | 5.84 | 6.0599999 | 5.8099999 | 0 |
| 1730480100 | 5.55 | -2.8 | -33.53 | 6.11 | 6.22 | 5.32 | 0 |
| 1730393700 | 8.35 | 1.47 | 21.37 | 7.54 | 8.47 | 7.42 | 0 |
| 1730307300 | 6.88 | -0.99 | -12.58 | 7.09 | 7.13 | 6.64 | 0 |
| 1730220900 | 7.87 | 0.05 | 0.64 | 7.95 | 8.18 | 7.79 | 0 |
| 1730134500 | 7.82 | 0.04 | 0.51 | 7.96 | 7.99 | 7.75 | 0 |
| 1729871700 | 7.78 | -0.81 | -9.43 | 8.56 | 8.56 | 7.63 | 0 |
| 1729785300 | 8.59 | 0.02 | 0.23 | 8.86 | 8.96 | 8.49 | 0 |
| 1729698900 | 8.57 | 0.65 | 8.21 | 7.97 | 8.57 | 7.88 | 0 |
| 1729612500 | 7.92 | -0.49 | -5.83 | 8.19 | 8.42 | 7.75 | 0 |
| 1729526100 | 8.41 | 0.51 | 6.46 | 8.06 | 8.46 | 8.06 | 0 |
| 1729266900 | 7.9 | -0.53 | -6.29 | 8.27 | 8.36 | 7.89 | 0 |
| 1729180500 | 8.43 | -0.2 | -2.32 | 8.48 | 8.64 | 8.18 | 0 |
| 1729094100 | 8.63 | 0 | 0.00 | 8.23 | 8.66 | 8.1 | 0 |
| 1729007700 | 8.63 | 0.53 | 6.54 | 8.23 | 8.8699999 | 8.0399999 | 0 |
| 1728921300 | 8.1 | 0.08 | 1.00 | 8.01 | 8.1199999 | 7.74 | 0 |
| 1728662100 | 8.02 | -0.54 | -6.31 | 8.38 | 8.53 | 7.74 | 0 |
| 1728575700 | 8.56 | -0.45 | -4.99 | 8.85 | 8.91 | 8.13 | 0 |
| 1728489300 | 9.01 | -0.41 | -4.35 | 9.55 | 9.58 | 9.01 | 0 |
| 1728402900 | 9.42 | -0.28 | -2.89 | 9.9 | 10.07 | 9.32 | 0 |
| 1728316500 | 9.7 | 0.38 | 4.08 | 8.72 | 9.93 | 8.6199999 | 0 |
| 1728057300 | 9.32 | -0.42 | -4.31 | 9.21 | 9.32 | 8.35 | 0 |
| 1727970900 | 9.74 | 0.99 | 11.31 | 9.21 | 10.01 | 9.17 | 0 |
| 1727884500 | 8.75 | -0.46 | -4.99 | 9.11 | 9.2 | 8.63 | 0 |
| 1727798100 | 9.21 | 0.42 | 4.78 | 8.72 | 9.32 | 8.57 | 0 |
| 1727711700 | 8.7899999 | 0.61 | 7.46 | 8.22 | 8.91 | 8.15 | 0 |
| 1727452500 | 8.18 | 0.46 | 5.96 | 7.57 | 8.18 | 7.54 | 0 |
| 1727366100 | 7.72 | 0.46 | 6.34 | 7.15 | 7.85 | 6.91 | 0 |
| 1727279700 | 7.26 | -0.09 | -1.22 | 7.17 | 7.31 | 7.02 | 0 |
| 1727193300 | 7.35 | -0.21 | -2.78 | 7.09 | 7.73 | 7.02 | 0 |
| 1727106900 | 7.56 | -0.73 | -8.81 | 7.47 | 7.77 | 7.41 | 0 |
| 1726847700 | 8.2899999 | 0.26 | 3.24 | 7.94 | 8.33 | 7.67 | 0 |
| 1726761300 | 8.03 | -0.69 | -7.91 | 8.03 | 8.13 | 7.67 | 0 |
