Hot Features
프리미엄
Societe Generale Effekten (SINWL5)
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 |
|---|---|---|---|---|---|---|---|
| 1727452500 | 7.88 | 0.09 | 1.16 | 7.77 | 7.9 | 7.71 | 0 |
| 1727366100 | 7.79 | 0.31 | 4.14 | 7.75 | 7.85 | 7.55 | 0 |
| 1727279700 | 7.48 | 0.38 | 5.35 | 6.99 | 7.49 | 6.99 | 0 |
| 1727193300 | 7.1 | -0.03 | -0.42 | 7.3 | 7.3 | 6.7 | 0 |
| 1727106900 | 7.13 | 0.29 | 4.24 | 7.03 | 7.21 | 6.92 | 0 |
| 1726847700 | 6.84 | -0.25 | -3.53 | 6.89 | 7.18 | 6.84 | 0 |
| 1726761300 | 7.09 | -0.71 | -9.10 | 8.0399999 | 8.11 | 7.01 | 30 |
| 1726674900 | 7.8 | -0.11 | -1.39 | 7.96 | 7.98 | 7.77 | 0 |
| 1726588500 | 7.91 | 0.06 | 0.76 | 7.95 | 8.24 | 7.83 | 0 |
| 1726502100 | 7.85 | -0.11 | -1.38 | 7.84 | 8.13 | 7.75 | 10 |
| 1726242900 | 7.96 | 0.33 | 4.33 | 7.71 | 8.07 | 7.65 | 0 |
| 1726156500 | 7.63 | -0.17 | -2.18 | 8.11 | 8.16 | 7.6 | 0 |
| 1726070100 | 7.8 | -0.18 | -2.26 | 7.94 | 8.1199999 | 7.7 | 0 |
| 1725983700 | 7.98 | 0.2 | 2.57 | 7.67 | 8 | 7.66 | 0 |
| 1725897300 | 7.78 | 0.08 | 1.04 | 7.89 | 7.92 | 7.63 | 0 |
| 1725638100 | 7.7 | 0.07 | 0.92 | 7.68 | 7.92 | 7.57 | 50 |
| 1725551700 | 7.63 | 0.3 | 4.09 | 7.18 | 7.7 | 7.16 | 100 |
| 1725465300 | 7.33 | 0.21 | 2.95 | 6.82 | 7.37 | 6.7 | 0 |
| 1725378900 | 7.12 | -0.09 | -1.25 | 7.3 | 7.34 | 6.87 | 0 |
| 1725292500 | 7.21 | 0.16 | 2.27 | 6.96 | 7.22 | 6.85 | 0 |
| 1725033300 | 7.05 | 0.3 | 4.44 | 6.9 | 7.12 | 6.85 | 0 |
| 1724946900 | 6.75 | -0.32 | -4.53 | 7.09 | 7.18 | 6.75 | 0 |
| 1724860500 | 7.07 | 0.26 | 3.82 | 6.76 | 7.14 | 6.75 | 50 |
| 1724774100 | 6.81 | -0.28 | -3.95 | 6.96 | 7.11 | 6.81 | 1000 |
| 1724687700 | 7.09 | 0.06 | 0.85 | 6.89 | 7.13 | 6.87 | 0 |
| 1724428500 | 7.03 | 0.32 | 4.77 | 6.73 | 7.03 | 6.73 | 0 |
| 1724342100 | 6.71 | -0.02 | -0.30 | 6.77 | 6.85 | 6.6 | 0 |
| 1724255700 | 6.73 | 0.09 | 1.36 | 6.53 | 6.76 | 6.51 | 140 |
| 1724169300 | 6.64 | 0.09 | 1.37 | 6.63 | 6.83 | 6.54 | 0 |
| 1724082900 | 6.55 | 0.37 | 5.99 | 6.21 | 6.7 | 6.17 | 0 |
| 1723823700 | 6.18 | 0.11 | 1.81 | 6.55 | 6.64 | 6.01 | 1000 |
| 1723650900 | 6.07 | 0.35 | 6.12 | 5.78 | 6.1 | 5.7699999 | 0 |
| 1723564500 | 5.72 | 0.05 | 0.88 | 5.73 | 5.95 | 5.61 | 0 |
| 1723478100 | 5.67 | 0.1 | 1.80 | 5.67 | 5.83 | 5.59 | 0 |
| 1723218900 | 5.57 | 0.02 | 0.36 | 5.62 | 5.74 | 5.36 | 0 |
| 1723132500 | 5.55 | 0.13 | 2.40 | 5.29 | 5.55 | 5.2 | 0 |
| 1723046100 | 5.42 | 0.24 | 4.63 | 5.28 | 5.55 | 5.22 | 400 |
| 1722959700 | 5.18 | -0.17 | -3.18 | 5.61 | 5.61 | 4.87 | 0 |
| 1722873300 | 5.35 | -0.44 | -7.60 | 5.21 | 5.6 | 5.13 | 0 |
| 1722614100 | 5.79 | 0.27 | 4.89 | 5.37 | 6.0599999 | 5.15 | 0 |
| 1722527700 | 5.5199999 | -0.14 | -2.47 | 5.59 | 5.95 | 5.18 | 0 |
| 1722441300 | 5.66 | -0.18 | -3.08 | 5.67 | 5.8099999 | 5.4 | 0 |
| 1722354900 | 5.84 | 0.11 | 1.92 | 5.84 | 5.97 | 5.58 | 0 |
| 1722268500 | 5.73 | -0.13 | -2.22 | 5.91 | 5.99 | 5.63 | 600 |
| 1722009300 | 5.86 | 0.14 | 2.45 | 5.68 | 5.88 | 5.5199999 | 0 |
| 1721922900 | 5.72 | 0.04 | 0.70 | 5.47 | 5.8099999 | 5.42 | 90 |
| 1721836500 | 5.68 | -0.04 | -0.70 | 5.64 | 5.79 | 5.42 | 0 |
| 1721750100 | 5.72 | -0.01 | -0.17 | 5.69 | 5.94 | 5.61 | 0 |
| 1721663700 | 5.73 | 0.16 | 2.87 | 5.65 | 5.95 | 5.65 | 90 |
| 1721404500 | 5.57 | -0.22 | -3.80 | 5.74 | 5.78 | 5.54 | 0 |
| 1721318100 | 5.79 | 0.27 | 4.89 | 5.51 | 5.87 | 5.41 | 0 |
| 1721231700 | 5.5199999 | 0 | 0.00 | 5.54 | 5.59 | 5.38 | 0 |
| 1721145300 | 5.5199999 | 0 | 0.00 | 5.43 | 5.66 | 5.36 | 0 |
| 1721058900 | 5.5199999 | -0.32 | -5.48 | 5.83 | 5.87 | 5.38 | 50 |
| 1720799700 | 5.84 | 0.34 | 6.18 | 5.58 | 6.07 | 5.57 | 0 |
| 1720713300 | 5.5 | 0.93 | 20.35 | 4.64 | 5.55 | 4.55 | 0 |
| 1720626900 | 4.57 | 0.25 | 5.79 | 4.36 | 4.64 | 4.32 | 0 |
| 1720540500 | 4.32 | -0.02 | -0.46 | 4.2699999 | 4.48 | 4.25 | 0 |
| 1720454100 | 4.34 | -0.37 | -7.86 | 4.61 | 4.82 | 4.33 | 0 |
| 1720194900 | 4.71 | -0.13 | -2.69 | 4.84 | 4.91 | 4.67 | 0 |
| 1720108500 | 4.84 | 0.32 | 7.08 | 4.47 | 4.84 | 4.46 | 0 |
| 1720022100 | 4.5199999 | 0.05 | 1.12 | 4.49 | 4.58 | 4.39 | 0 |
| 1719935700 | 4.47 | 0.05 | 1.13 | 4.35 | 4.55 | 4.3 | 0 |
| 1719849300 | 4.42 | -0.25 | -5.35 | 5 | 5 | 4.42 | 0 |
