![Societe Generale Effekten](/common/images/company/BIT_SFINL5.png)
Societe Generale Effekten (SFINL5)
BIT
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 |
---|---|---|---|---|---|---|---|
1739552100 | 1.149 | 0 | 0.35 | 1.16 | 1.168 | 1.121 | 3200 |
1739465700 | 1.145 | -0.01 | -0.95 | 1.211 | 1.228 | 1.12 | 76850 |
1739379300 | 1.156 | 0.04 | 3.58 | 1.15 | 1.192 | 1.127 | 24500 |
1739292900 | 1.116 | 0.06 | 5.48 | 1.054 | 1.116 | 1.054 | 8000 |
1739206500 | 1.058 | -0.02 | -2.04 | 1.067 | 1.112 | 1.055 | 31500 |
1738947300 | 1.08 | -0.26 | -19.34 | 1.336 | 1.366 | 1.08 | 110993 |
1738860900 | 1.339 | 0.13 | 10.75 | 1.252 | 1.339 | 1.197 | 14500 |
1738774500 | 1.209 | -0.04 | -3.20 | 1.2629999 | 1.264 | 1.173 | 15482 |
1738688100 | 1.249 | 0.02 | 1.22 | 1.238 | 1.262 | 1.187 | 2500 |
1738601700 | 1.234 | -0.08 | -6.09 | 1.159 | 1.271 | 1.101 | 20980 |
1738342500 | 1.314 | 0.03 | 2.58 | 1.278 | 1.335 | 1.278 | 35800 |
1738256100 | 1.281 | 0.05 | 3.81 | 1.26 | 1.301 | 1.231 | 18838 |
1738169700 | 1.234 | 0.01 | 1.23 | 1.2529999 | 1.293 | 1.205 | 14162 |
1738083300 | 1.219 | -0.03 | -2.09 | 1.258 | 1.27 | 1.201 | 22900 |
1737996900 | 1.245 | 0.06 | 4.62 | 1.121 | 1.271 | 1.083 | 16360 |
1737737700 | 1.19 | -0.05 | -4.19 | 1.282 | 1.298 | 1.175 | 36125 |
1737651300 | 1.242 | 0.06 | 4.99 | 1.184 | 1.256 | 1.184 | 4890 |
1737564900 | 1.183 | 0 | 0.00 | 1.183 | 1.183 | 1.183 | 0 |
1737478500 | 1.183 | 0.03 | 2.87 | 1.111 | 1.205 | 1.111 | 2200 |
1737392100 | 1.15 | -0.02 | -1.54 | 1.173 | 1.18 | 1.1399999 | 35800 |
1737132900 | 1.168 | 0.06 | 5.51 | 1.125 | 1.181 | 1.109 | 117960 |
1737046500 | 1.107 | -0.02 | -1.42 | 1.122 | 1.156 | 1.101 | 10800 |
1736960100 | 1.123 | 0.13 | 12.98 | 1.018 | 1.1279999 | 1.0069999 | 49750 |
1736873700 | 0.994 | 0.096 | 10.69 | 0.934 | 1.0069999 | 0.926 | 28000 |
1736787300 | 0.898 | -0.134 | -12.98 | 1.024 | 1.026 | 0.885 | 10480 |
1736528100 | 1.032 | -0.02 | -1.43 | 1.071 | 1.088 | 1.01 | 40000 |
1736441700 | 1.047 | 0.07 | 6.95 | 0.992 | 1.05 | 0.944 | 1900 |
1736355300 | 0.979 | 0.034 | 3.60 | 0.925 | 1.063 | 0.925 | 113200 |
1736268900 | 0.945 | 0.02 | 2.16 | 0.896 | 0.945 | 0.862 | 65246 |
1736182500 | 0.925 | 0.102 | 12.39 | 0.85 | 0.932 | 0.834 | 120200 |
1735923300 | 0.823 | -0.061 | -6.90 | 0.866 | 0.885 | 0.8179999 | 14600 |
1735836900 | 0.884 | 0.014 | 1.61 | 0.916 | 0.925 | 0.81 | 1000 |
1735577700 | 0.87 | -0.009 | -1.02 | 0.855 | 0.904 | 0.854 | 1350 |
1735318500 | 0.879 | 0.0610001 | 7.46 | 0.844 | 0.884 | 0.8139999 | 7500 |
1734972900 | 0.8179999 | -0.013 | -1.56 | 0.836 | 0.842 | 0.797 | 30000 |
1734713700 | 0.831 | -0.041 | -4.70 | 0.855 | 0.861 | 0.757 | 7220 |
1734627300 | 0.872 | -0.066 | -7.04 | 0.861 | 0.902 | 0.855 | 3000 |
1734540900 | 0.938 | 0.021 | 2.29 | 0.899 | 0.971 | 0.883 | 1500 |
1734454500 | 0.917 | -0.059 | -6.05 | 0.947 | 0.991 | 0.917 | 7200 |
1734368100 | 0.976 | 0.035 | 3.72 | 0.947 | 0.976 | 0.922 | 56080 |
1734108900 | 0.941 | 0.012 | 1.29 | 0.908 | 0.946 | 0.907 | 86629 |
1734022500 | 0.929 | 0.04 | 4.50 | 0.916 | 0.936 | 0.906 | 27000 |
1733936100 | 0.889 | 0.014 | 1.60 | 0.861 | 0.912 | 0.848 | 108500 |
1733849700 | 0.875 | 0.022 | 2.58 | 0.8189999 | 0.889 | 0.8189999 | 72295 |
1733763300 | 0.853 | 0.004 | 0.47 | 0.8219999 | 0.858 | 0.812 | 78300 |
1733504100 | 0.849 | 0.095 | 12.60 | 0.742 | 0.851 | 0.742 | 141879 |
1733417700 | 0.754 | 0.075 | 11.05 | 0.669 | 0.762 | 0.669 | 105840 |
1733331300 | 0.679 | 0.066 | 10.77 | 0.605 | 0.686 | 0.605 | 36525 |
1733244900 | 0.613 | 0.028 | 4.79 | 0.593 | 0.646 | 0.589 | 542910 |
1733158500 | 0.585 | 0.033 | 5.98 | 0.519 | 0.586 | 0.518 | 74200 |
1732899300 | 0.552 | 0.018 | 3.37 | 0.528 | 0.552 | 0.518 | 419000 |
1732812900 | 0.534 | 0.018 | 3.49 | 0.515 | 0.535 | 0.511 | 17000 |
1732726500 | 0.516 | 0.029 | 5.95 | 0.468 | 0.516 | 0.457 | 9100 |
1732640100 | 0.487 | -0.011 | -2.21 | 0.464 | 0.516 | 0.458 | 1800 |
1732553700 | 0.498 | 0.03 | 6.41 | 0.49 | 0.516 | 0.473 | 21420 |
1732294500 | 0.468 | -0.005 | -1.06 | 0.475 | 0.492 | 0.421 | 74500 |
1732208100 | 0.473 | 0.01 | 2.16 | 0.456 | 0.477 | 0.423 | 78800 |
1732121700 | 0.463 | 0.024 | 5.47 | 0.452 | 0.466 | 0.447 | 57000 |
1732035300 | 0.439 | -0.087 | -16.54 | 0.522 | 0.537 | 0.398 | 259350 |
1731948900 | 0.526 | -0.014 | -2.59 | 0.555 | 0.5669999 | 0.506 | 45680 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관