Hot Features
프리미엄
Societe Generale Effekten (SCLAS7)
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 |
|---|---|---|---|---|---|---|---|
| 1737132900 | 2.485 | -0.04 | -1.49 | 2.3025 | 2.525 | 2.2475 | 59184 |
| 1737046500 | 2.5225 | 0.17 | 7.11 | 2.18 | 2.5225 | 2.1575 | 117557 |
| 1736960100 | 2.355 | -0.4 | -14.36 | 2.685 | 2.86 | 2.3275 | 108415 |
| 1736873700 | 2.75 | 0.17 | 6.59 | 2.645 | 2.8 | 2.49 | 87466 |
| 1736787300 | 2.58 | -0.99 | -27.73 | 2.795 | 2.975 | 2.5299999 | 40844 |
| 1736528100 | 3.57 | -0.61 | -14.59 | 4.08 | 4.08 | 2.74 | 139302 |
| 1736441700 | 4.18 | -0.25 | -5.64 | 4.465 | 4.625 | 4.125 | 18813 |
| 1736355300 | 4.43 | 0.27 | 6.49 | 3.955 | 4.43 | 3.74 | 33234 |
| 1736268900 | 4.16 | -0.01 | -0.24 | 4.44 | 4.545 | 4.08 | 14879 |
| 1736182500 | 4.17 | -0.15 | -3.47 | 4.345 | 4.415 | 3.84 | 22083 |
| 1735923300 | 4.32 | -0.02 | -0.35 | 4.635 | 4.83 | 4.32 | 24936 |
| 1735836900 | 4.335 | -1.44 | -24.87 | 5.205 | 5.39 | 4.335 | 43849 |
| 1735577700 | 5.7699999 | -0.39 | -6.26 | 6.1 | 6.265 | 5.55 | 8480 |
| 1735318500 | 6.155 | -1.27 | -17.05 | 6.765 | 6.765 | 6.095 | 16283 |
| 1734972900 | 7.42 | 0.47 | 6.76 | 6.6449999 | 7.45 | 6.555 | 8030 |
| 1734713700 | 6.95 | 0.09 | 1.39 | 7.185 | 7.58 | 6.89 | 15033 |
| 1734627300 | 6.855 | 0.86 | 14.25 | 6.755 | 6.975 | 6.205 | 5773 |
| 1734540900 | 6 | -1.08 | -15.19 | 6.625 | 6.625 | 5.97 | 8535 |
| 1734454500 | 7.075 | 0.66 | 10.20 | 6.215 | 7.2 | 6.13 | 21450 |
| 1734368100 | 6.42 | 0.14 | 2.23 | 6.24 | 6.485 | 6.075 | 2300 |
| 1734108900 | 6.28 | -1.01 | -13.80 | 6.77 | 6.83 | 6.225 | 13860 |
| 1734022500 | 7.285 | 0.15 | 2.10 | 6.58 | 7.34 | 6.38 | 6046 |
| 1733936100 | 7.135 | -0.64 | -8.23 | 7.58 | 7.915 | 7.12 | 10575 |
| 1733849700 | 7.775 | 0.02 | 0.19 | 8.43 | 8.7 | 7.655 | 9040 |
| 1733763300 | 7.76 | -1.34 | -14.68 | 8.965 | 9.02 | 7.65 | 6111 |
| 1733504100 | 9.095 | 0.81 | 9.71 | 8.3699999 | 9.405 | 8.2899999 | 8507 |
| 1733417700 | 8.2899999 | 0.82 | 11.05 | 8.085 | 8.59 | 7.675 | 6194 |
| 1733331300 | 7.465 | 0.21 | 2.89 | 7.04 | 7.49 | 6.82 | 3076 |
| 1733244900 | 7.255 | -1.74 | -19.30 | 8.66 | 8.7 | 7.255 | 21867 |
| 1733158500 | 8.99 | 1.21 | 15.48 | 8.35 | 8.99 | 7.99 | 8258 |
| 1732899300 | 7.785 | -0.58 | -6.88 | 7.96 | 8.67 | 7.51 | 16718 |
| 1732812900 | 8.36 | 0.2 | 2.45 | 8.35 | 8.65 | 7.81 | 19009 |
| 1732726500 | 8.16 | 0.34 | 4.28 | 8.145 | 8.35 | 7.84 | 7617 |
| 1732640100 | 7.825 | -0.2 | -2.49 | 8.13 | 8.185 | 7.21 | 12320 |
| 1732553700 | 8.025 | 1.01 | 14.32 | 6.98 | 8.115 | 6.6849999 | 13790 |
| 1732294500 | 7.02 | -0.55 | -7.20 | 7.525 | 8.115 | 6.78 | 14350 |
| 1732208100 | 7.565 | -0.72 | -8.64 | 8.2449999 | 8.2449999 | 7.29 | 18565 |
| 1732121700 | 8.28 | -0.35 | -4.06 | 8.175 | 8.3 | 7.725 | 4616 |
| 1732035300 | 8.63 | 0.14 | 1.65 | 8.28 | 8.8699999 | 7.905 | 2740 |
| 1731948900 | 8.49 | -1.26 | -12.88 | 10.7 | 11.115 | 8.49 | 5680 |
| 1731689700 | 9.7449999 | 0.3 | 3.18 | 10.16 | 10.42 | 9.385 | 4890 |
| 1731603300 | 9.445 | -0.12 | -1.25 | 10.1 | 10.1 | 8.73 | 2524 |
| 1731516900 | 9.565 | -0.28 | -2.84 | 9.78 | 11.025 | 9.155 | 1336 |
| 1731430500 | 9.845 | 0.1 | 0.97 | 10.14 | 10.17 | 8.935 | 1492 |
| 1731344100 | 9.75 | 1.54 | 18.69 | 8.02 | 9.9149999 | 7.94 | 8338 |
| 1731084900 | 8.215 | 1.18 | 16.69 | 7.08 | 8.215 | 7.02 | 20671 |
| 1730998500 | 7.04 | 0.13 | 1.88 | 7.06 | 7.84 | 6.89 | 77609 |
| 1730912100 | 6.91 | 0.34 | 5.18 | 7.77 | 8.42 | 6.63 | 214285 |
| 1730825700 | 6.57 | -1.04 | -13.61 | 7.28 | 7.29 | 6.53 | 135111 |
| 1730739300 | 7.605 | -1.15 | -13.09 | 7.815 | 7.94 | 6.93 | 162898 |
| 1730480100 | 8.75 | -0.63 | -6.67 | 8.105 | 8.75 | 7.295 | 174429 |
| 1730393700 | 9.375 | -0.36 | -3.70 | 9.68 | 10.2 | 8.88 | 12000 |
| 1730307300 | 9.735 | -2.18 | -18.26 | 10.995 | 11.245 | 9.34 | 51077 |
| 1730220900 | 11.91 | 0.76 | 6.82 | 11.62 | 12.34 | 10.315 | 7955 |
| 1730134500 | 11.15 | 3 | 36.73 | 10.49 | 11.7 | 10.4 | 30483 |
| 1729871700 | 8.155 | -1.32 | -13.93 | 9.435 | 9.735 | 8.1 | 11254 |
| 1729785300 | 9.475 | 0.24 | 2.65 | 8.41 | 9.785 | 7.725 | 17079 |
| 1729698900 | 9.23 | 0.92 | 11.07 | 8.41 | 9.525 | 8.41 | 13218 |
| 1729612500 | 8.31 | -2.29 | -21.57 | 10.31 | 10.56 | 8.25 | 8484 |
| 1729526100 | 10.595 | -1.32 | -11.08 | 11.115 | 11.165 | 9.66 | 10735 |
