Hot Features
프리미엄
Societe Generale Effekten (SL5FBK)
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 |
|---|---|---|---|---|---|---|---|
| 1740675300 | 496.12 | -9.63 | -1.90 | 513.54999 | 544.1 | 458.1 | 22 |
| 1740588900 | 505.75 | 111.55 | 28.30 | 453.65 | 518.15 | 448.37 | 170 |
| 1740502500 | 394.2 | -93.77 | -19.22 | 478.77 | 484.05 | 394.2 | 10 |
| 1740416100 | 487.97 | -97.2 | -16.61 | 551.4 | 564.85 | 463.55 | 1 |
| 1740156900 | 585.16999 | -18.5 | -3.06 | 587.15 | 618.62 | 585.16999 | 6 |
| 1740070500 | 603.66999 | -22.85 | -3.65 | 618.16999 | 627.41999 | 595.22 | 0 |
| 1739984100 | 626.52 | -79.45 | -11.25 | 694.47 | 703.12 | 597.7 | 0 |
| 1739897700 | 705.97 | -112.1 | -13.70 | 823.27 | 823.85 | 693.87 | 0 |
| 1739811300 | 818.07 | 15.72 | 1.96 | 816.9 | 824.05 | 803.02 | 2 |
| 1739552100 | 802.35 | 61.43 | 8.29 | 770.35 | 806.95 | 740.17 | 71 |
| 1739465700 | 740.92 | 16 | 2.21 | 762.95 | 762.95 | 731.57 | 0 |
| 1739379300 | 724.92 | 2.12 | 0.29 | 729.65 | 749.6 | 694.17 | 0 |
| 1739292900 | 722.8 | -9.7 | -1.32 | 714.2 | 731.05 | 697.82 | 71 |
| 1739206500 | 732.5 | 22.4 | 3.15 | 730.55 | 745.37 | 695.6 | 6 |
| 1738947300 | 710.1 | -6.6 | -0.92 | 696.85 | 749.25 | 693.82 | 9 |
| 1738860900 | 716.7 | 83 | 13.10 | 669.4 | 723.82 | 654.87 | 0 |
| 1738774500 | 633.7 | -22.25 | -3.39 | 641.6 | 707 | 633.7 | 0 |
| 1738688100 | 655.95 | 23.05 | 3.64 | 637.65 | 660.79999 | 609.95 | 8 |
| 1738601700 | 632.9 | -4.2 | -0.66 | 555.2 | 634.2 | 509.27 | 1 |
| 1738342500 | 637.1 | 54.33 | 9.32 | 595.82 | 656.91999 | 586.66999 | 16 |
| 1738256100 | 582.77 | 61.42 | 11.78 | 601.65 | 666.97 | 540.29999 | 21 |
| 1738169700 | 521.35 | -7 | -1.32 | 547.65 | 556.1 | 500.55 | 100 |
| 1738083300 | 528.35 | 63.55 | 13.67 | 479.85 | 529.91999 | 470.22 | 16 |
| 1737996900 | 464.8 | 40.23 | 9.48 | 377.22 | 487.85 | 309.17 | 194 |
| 1737737700 | 424.57 | 42.72 | 11.19 | 402.42 | 438.5 | 384.62 | 15 |
| 1737651300 | 381.85 | 43.73 | 12.93 | 368.45 | 385.95 | 361.55 | 3 |
| 1737564900 | 338.12 | 0 | 0.00 | 338.12 | 338.12 | 338.12 | 0 |
| 1737478500 | 338.12 | -14.43 | -4.09 | 345.22 | 354.2 | 333.77 | 0 |
| 1737392100 | 352.55 | 2.38 | 0.68 | 341.02 | 357.5 | 340.05 | 0 |
| 1737132900 | 350.17 | 2.2 | 0.63 | 342.57 | 378.42 | 322.27 | 0 |
| 1737046500 | 347.97 | -7.28 | -2.05 | 336 | 352.07 | 327.72 | 2 |
| 1736960100 | 355.25 | 54.05 | 17.94 | 301.7 | 356 | 300.5 | 10 |
| 1736873700 | 301.2 | -27.52 | -8.37 | 336.17 | 346.8 | 294.1 | 0 |
| 1736787300 | 328.72 | -30.75 | -8.55 | 358.25 | 358.95 | 313.72 | 10 |
| 1736528100 | 359.47 | 17.2 | 5.03 | 335.3 | 380.35 | 313.72 | 11 |
| 1736441700 | 342.27 | -2.75 | -0.80 | 343.17 | 346.35 | 326.92 | 0 |
| 1736355300 | 345.02 | -31.48 | -8.36 | 367.85 | 375.35 | 335.87 | 0 |
| 1736268900 | 376.5 | -8.92 | -2.31 | 408.05 | 417.17 | 338.32 | 0 |
| 1736182500 | 385.42 | 61.15 | 18.86 | 342.05 | 385.77 | 338.95 | 18 |
| 1735923300 | 324.27 | -4.38 | -1.33 | 335.35 | 351.17 | 320.25 | 0 |
| 1735836900 | 328.64999 | 23.93 | 7.85 | 302.2 | 338.95 | 299.62 | 0 |
| 1735577700 | 304.72 | -6.28 | -2.02 | 323.57 | 324.92 | 289.85 | 0 |
| 1735318500 | 311 | -7.52 | -2.36 | 333.87 | 337 | 303.95 | 0 |
| 1734972900 | 318.52 | -12.25 | -3.70 | 312.17 | 318.52 | 296.8 | 0 |
| 1734713700 | 330.77 | -23.78 | -6.71 | 320.07 | 333.07 | 293.5 | 5 |
| 1734627300 | 354.55 | -45.02 | -11.27 | 339.75 | 363.9 | 338.15 | 19 |
| 1734540900 | 399.57 | -13.75 | -3.33 | 398.2 | 415.1 | 390.2 | 0 |
| 1734454500 | 413.32 | 10.1 | 2.50 | 409.62 | 426.67 | 390.52 | 0 |
| 1734368100 | 403.22 | 5.9 | 1.48 | 397.87 | 428.42 | 397.32 | 0 |
| 1734108900 | 397.32 | -48.45 | -10.87 | 426.15 | 431.17 | 391.07 | 0 |
| 1734022500 | 445.77 | 2.92 | 0.66 | 433.5 | 459.3 | 424.4 | 8 |
| 1733936100 | 442.85 | 50.85 | 12.97 | 399.1 | 454.57 | 392.32 | 0 |
| 1733849700 | 392 | 26.2 | 7.16 | 375.77 | 412.3 | 372.75 | 0 |
| 1733763300 | 365.8 | -48.8 | -11.77 | 408.72 | 418.32 | 355.35 | 0 |
| 1733504100 | 414.6 | 39.65 | 10.57 | 366.9 | 414.6 | 361.02 | 27 |
| 1733417700 | 374.95 | 8.23 | 2.24 | 380.6 | 393 | 372 | 18 |
| 1733331300 | 366.72 | 0.6 | 0.16 | 387.9 | 397.15 | 361.87 | 1 |
| 1733244900 | 366.12 | 49.35 | 15.58 | 328.62 | 366.12 | 325.32 | 1 |
| 1733158500 | 316.77 | 29.77 | 10.37 | 280.22 | 319.32 | 278.17 | 10 |
| 1732899300 | 287 | 14.68 | 5.39 | 271.77 | 289.45 | 264.22 | 0 |
| 1732812900 | 272.32 | 10.05 | 3.83 | 273.52 | 278.2 | 269.82 | 0 |
