Hot Features
프리미엄
SG Issuer Societe Generale (SDJI7L)
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 |
|---|---|---|---|---|---|---|---|
| 1735577700 | 1.383 | -0.1 | -6.81 | 1.467 | 1.483 | 1.319 | 12800 |
| 1735318500 | 1.484 | 0.06 | 4.21 | 1.55 | 1.57 | 1.466 | 32831 |
| 1734972900 | 1.424 | -0.07 | -4.49 | 1.51 | 1.52 | 1.398 | 3817 |
| 1734713700 | 1.491 | 0.06 | 4.34 | 1.363 | 1.493 | 1.302 | 11070 |
| 1734627300 | 1.429 | -0.26 | -15.44 | 1.371 | 1.45 | 1.371 | 51316 |
| 1734540900 | 1.69 | 0.04 | 2.42 | 1.665 | 1.72 | 1.655 | 3420 |
| 1734454500 | 1.65 | -0.1 | -5.71 | 1.695 | 1.7 | 1.6399999 | 13630 |
| 1734368100 | 1.75 | -0.04 | -1.96 | 1.76 | 1.795 | 1.75 | 0 |
| 1734108900 | 1.785 | -0.08 | -4.03 | 1.8 | 1.825 | 1.77 | 2700 |
| 1734022500 | 1.86 | -0.03 | -1.33 | 1.825 | 1.87 | 1.815 | 1775 |
| 1733936100 | 1.885 | -0.06 | -3.08 | 1.89 | 1.92 | 1.87 | 1325 |
| 1733849700 | 1.945 | -0.04 | -1.77 | 1.925 | 1.955 | 1.87 | 300 |
| 1733763300 | 1.98 | -0.05 | -2.46 | 1.99 | 2.0299999 | 1.965 | 3350 |
| 1733504100 | 2.0299999 | -0.06 | -2.87 | 2.045 | 2.075 | 2.02 | 825 |
| 1733417700 | 2.09 | -0.03 | -1.42 | 2.14 | 2.15 | 2.085 | 1000 |
| 1733331300 | 2.12 | 0.09 | 4.43 | 2.09 | 2.145 | 2.08 | 10175 |
| 1733244900 | 2.0299999 | -0.06 | -2.87 | 2.07 | 2.08 | 2.02 | 3275 |
| 1733158500 | 2.09 | -0.04 | -1.88 | 2.1 | 2.145 | 2.065 | 250 |
| 1732899300 | 2.13 | 0.03 | 1.67 | 2.085 | 2.13 | 2.07 | 1500 |
| 1732812900 | 2.095 | 0.01 | 0.24 | 2.075 | 2.095 | 2.06 | 700 |
| 1732726500 | 2.09 | 0.07 | 3.47 | 2.115 | 2.145 | 2.085 | 2998 |
| 1732640100 | 2.02 | -0.05 | -2.18 | 2.07 | 2.09 | 1.97 | 7650 |
| 1732553700 | 2.065 | 0.16 | 8.40 | 2.02 | 2.09 | 2.015 | 13555 |
| 1732294500 | 1.905 | 0.11 | 5.83 | 1.83 | 1.93 | 1.79 | 775 |
| 1732208100 | 1.8 | 0.17 | 10.43 | 1.69 | 1.8 | 1.65 | 4500 |
| 1732121700 | 1.6299999 | -0.02 | -0.91 | 1.675 | 1.69 | 1.61 | 4000 |
| 1732035300 | 1.645 | -0.07 | -3.80 | 1.685 | 1.705 | 1.545 | 7400 |
| 1731948900 | 1.71 | -0.02 | -0.87 | 1.7 | 1.71 | 1.655 | 1200 |
| 1731689700 | 1.725 | -0.13 | -6.76 | 1.74 | 1.76 | 1.7 | 6550 |
| 1731603300 | 1.85 | -0.03 | -1.60 | 1.835 | 1.895 | 1.825 | 2000 |
| 1731516900 | 1.88 | -0.01 | -0.53 | 1.79 | 1.88 | 1.79 | 3085 |
| 1731430500 | 1.89 | -0.07 | -3.32 | 1.94 | 1.975 | 1.89 | 5871 |
| 1731344100 | 1.955 | 0.1 | 5.39 | 1.88 | 2 | 1.87 | 29190 |
| 1731084900 | 1.855 | 0.1 | 5.40 | 1.775 | 1.855 | 1.76 | 8574 |
| 1730998500 | 1.76 | 0.03 | 2.03 | 1.79 | 1.805 | 1.74 | 31438 |
| 1730912100 | 1.725 | 0.35 | 25.82 | 1.595 | 1.75 | 1.595 | 68521 |
| 1730825700 | 1.371 | 0.04 | 3.16 | 1.32 | 1.385 | 1.31 | 14725 |
| 1730739300 | 1.329 | -0.09 | -6.21 | 1.368 | 1.387 | 1.329 | 1700 |
| 1730480100 | 1.417 | 0.08 | 6.06 | 1.324 | 1.44 | 1.321 | 350 |
| 1730393700 | 1.336 | -0.13 | -8.74 | 1.374 | 1.3779999 | 1.304 | 16560 |
| 1730307300 | 1.464 | 0.01 | 0.48 | 1.447 | 1.477 | 1.409 | 752 |
| 1730220900 | 1.457 | -0.02 | -1.55 | 1.478 | 1.486 | 1.428 | 5700 |
| 1730134500 | 1.48 | 0.01 | 0.75 | 1.457 | 1.495 | 1.437 | 5250 |
| 1729871700 | 1.469 | -0.01 | -0.41 | 1.482 | 1.53 | 1.469 | 11800 |
| 1729785300 | 1.475 | -0.05 | -3.28 | 1.51 | 1.525 | 1.475 | 6134 |
| 1729698900 | 1.525 | -0.08 | -4.98 | 1.6 | 1.605 | 1.525 | 8002 |
| 1729612500 | 1.605 | -0.02 | -0.93 | 1.61 | 1.62 | 1.575 | 6868 |
| 1729526100 | 1.62 | -0.07 | -4.14 | 1.725 | 1.735 | 1.62 | 400 |
| 1729266900 | 1.69 | -0.03 | -1.46 | 1.715 | 1.735 | 1.665 | 7256 |
| 1729180500 | 1.715 | 0.08 | 4.89 | 1.66 | 1.725 | 1.65 | 15638 |
| 1729094100 | 1.635 | -0.02 | -0.91 | 1.58 | 1.6399999 | 1.57 | 5835 |
| 1729007700 | 1.65 | 0 | 0.00 | 1.69 | 1.7 | 1.59 | 5623 |
| 1728921300 | 1.65 | 0.05 | 3.12 | 1.605 | 1.655 | 1.595 | 2340 |
| 1728662100 | 1.6 | 0.09 | 5.96 | 1.5149999 | 1.605 | 1.5049999 | 2500 |
| 1728575700 | 1.51 | 0.01 | 0.94 | 1.53 | 1.535 | 1.495 | 0 |
| 1728489300 | 1.496 | 0.08 | 5.87 | 1.419 | 1.496 | 1.404 | 2999 |
| 1728402900 | 1.413 | -0.05 | -3.62 | 1.3939999 | 1.418 | 1.383 | 0 |
| 1728316500 | 1.466 | 0.04 | 3.02 | 1.49 | 1.494 | 1.451 | 4998 |
| 1728057300 | 1.423 | 0.02 | 1.21 | 1.417 | 1.492 | 1.408 | 0 |
| 1727970900 | 1.406 | -0.07 | -4.61 | 1.448 | 1.453 | 1.3879999 | 7360 |
| 1727884500 | 1.474 | 0.04 | 2.50 | 1.423 | 1.474 | 1.408 | 0 |
