Hot Features
프리미엄
Societe Generale Effekten (SLDOL5)
BIT
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734713700 | 281.77 | -7.63 | -2.64 | 276.14999 | 281.92 | 253.65 | 560 |
| 1734627300 | 289.39999 | -10.92 | -3.64 | 283.77 | 302.3 | 280.07 | 56 |
| 1734540900 | 300.32 | 5.5 | 1.87 | 284.07 | 307.97 | 283.5 | 2 |
| 1734454500 | 294.82 | -18.18 | -5.81 | 310.1 | 321.1 | 287.55 | 870 |
| 1734368100 | 313 | 17.43 | 5.90 | 291.6 | 325.05 | 291.6 | 104 |
| 1734108900 | 295.57 | -1.1 | -0.37 | 294.45 | 303.67 | 281.77 | 133 |
| 1734022500 | 296.67 | 11.12 | 3.89 | 295.97 | 314.2 | 292.35 | 192 |
| 1733936100 | 285.55 | 34.18 | 13.60 | 247.07 | 286.22 | 246.47 | 215 |
| 1733849700 | 251.37 | -23.08 | -8.41 | 263.25 | 277.64999 | 249.75 | 91 |
| 1733763300 | 274.45 | -80.07 | -22.59 | 380.52 | 380.52 | 272.12 | 996 |
| 1733504100 | 354.52 | -9.33 | -2.56 | 364.55 | 373.97 | 345.35 | 156 |
| 1733417700 | 363.85 | 21.55 | 6.30 | 339.85 | 363.85 | 336.15 | 219 |
| 1733331300 | 342.3 | 8.43 | 2.52 | 340.57 | 357.75 | 332.5 | 200 |
| 1733244900 | 333.87 | 12.72 | 3.96 | 319.12 | 338.85 | 319.12 | 267 |
| 1733158500 | 321.14999 | 23.63 | 7.94 | 286.32 | 330.07 | 279.75 | 314 |
| 1732899300 | 297.52 | 1.75 | 0.59 | 292.95 | 305.14999 | 282.75 | 1 |
| 1732812900 | 295.77 | 25.4 | 9.39 | 270.3 | 297.17 | 270.3 | 296 |
| 1732726500 | 270.37 | -8.45 | -3.03 | 275.05 | 280.39999 | 260.45 | 59 |
| 1732640100 | 278.82 | 9.41 | 3.49 | 258.6 | 283.7 | 258.57 | 2 |
| 1732553700 | 269.41 | -29.14 | -9.76 | 307.47 | 321.1 | 268.62 | 202 |
| 1732294500 | 298.55 | -10.82 | -3.50 | 321.2 | 328.3 | 284.14999 | 331 |
| 1732208100 | 309.37 | 34.37 | 12.50 | 279.3 | 317.85 | 275.57 | 265 |
| 1732121700 | 275 | -10 | -3.51 | 304.17 | 305.64999 | 268.39999 | 138 |
| 1732035300 | 285 | 26.28 | 10.16 | 271.39999 | 293.39999 | 252.42 | 74 |
| 1731948900 | 258.72 | -8.35 | -3.13 | 263.45 | 273.52 | 248.45 | 67 |
| 1731689700 | 267.07 | -20.13 | -7.01 | 284 | 291.95 | 261.95 | 421 |
| 1731603300 | 287.2 | -13.25 | -4.41 | 300.72 | 305.14999 | 282.75 | 113 |
| 1731516900 | 300.45 | -24.25 | -7.47 | 314.95 | 323.07 | 286.14999 | 118 |
| 1731430500 | 324.7 | -1 | -0.31 | 312.2 | 363.55 | 312.2 | 620 |
| 1731344100 | 325.7 | 58.75 | 22.01 | 290.14999 | 332.72 | 285 | 390 |
| 1731084900 | 266.95 | 21.15 | 8.60 | 243.6 | 271 | 230.55 | 501 |
| 1730998500 | 245.8 | 43.88 | 21.73 | 204.37 | 250.6 | 199.75 | 529 |
| 1730912100 | 201.92 | 28.2 | 16.23 | 176.92 | 210.4 | 176.92 | 1540 |
| 1730825700 | 173.72 | 23.2 | 15.41 | 148.41999 | 176.82 | 146.22 | 353 |
| 1730739300 | 150.52 | -19.45 | -11.44 | 168.82 | 171.45 | 148.65 | 512 |
| 1730480100 | 169.97 | 12.67 | 8.05 | 159.62 | 171 | 159.4 | 461 |
| 1730393700 | 157.3 | -9.95 | -5.95 | 163.15 | 172.35 | 154.32 | 150 |
| 1730307300 | 167.25 | 8.15 | 5.12 | 160.3 | 172.52 | 137.9 | 232 |
| 1730220900 | 159.1 | -2.4 | -1.49 | 158.4 | 171.55 | 154.94999 | 63 |
| 1730134500 | 161.5 | 7.89 | 5.14 | 155.65 | 162.97 | 149.25 | 20 |
| 1729871700 | 153.61 | -5.56 | -3.49 | 160.12 | 161.47 | 150.72 | 0 |
| 1729785300 | 159.16999 | 0.55 | 0.35 | 158.3 | 164 | 156.97 | 31 |
| 1729698900 | 158.62 | -4.85 | -2.97 | 166.1 | 168.87 | 154.66999 | 241 |
| 1729612500 | 163.47 | 6.82 | 4.35 | 157.1 | 164.55 | 151.62 | 40 |
| 1729526100 | 156.65 | -3.8 | -2.37 | 162.85 | 167.55 | 156.3 | 175 |
| 1729266900 | 160.44999 | 7.8 | 5.11 | 152.85 | 162.69999 | 150.69999 | 505 |
| 1729180500 | 152.65 | 5.23 | 3.55 | 148.6 | 156.65 | 148.19999 | 187 |
| 1729094100 | 147.41999 | 18.2 | 14.08 | 130.97 | 149.8 | 130.77 | 613 |
| 1729007700 | 129.22 | -1.85 | -1.41 | 134.62 | 141.37 | 126.55 | 212 |
| 1728921300 | 131.07 | 18.92 | 16.87 | 109.55 | 131.07 | 109.55 | 518 |
| 1728662100 | 112.15 | -4 | -3.44 | 114.6 | 115.72 | 103.75 | 288 |
| 1728575700 | 116.15 | -19.5 | -14.38 | 130.72 | 142.75 | 114.3 | 457 |
| 1728489300 | 135.65 | 3.43 | 2.59 | 130.25 | 135.65 | 122.77 | 71 |
| 1728402900 | 132.22 | 3.4 | 2.64 | 125.35 | 137.8 | 125.35 | 82 |
| 1728316500 | 128.82 | -6.65 | -4.91 | 134.55 | 141.07 | 118.27 | 295 |
| 1728057300 | 135.47 | 12.12 | 9.83 | 120.6 | 136.5 | 120.6 | 18 |
| 1727970900 | 123.35 | -14.47 | -10.50 | 131.22 | 144.75 | 120 | 1748 |
| 1727884500 | 137.82 | 18.17 | 15.19 | 118.15 | 143.65 | 117.67 | 1000 |
| 1727798100 | 119.65 | 10.65 | 9.77 | 107.87 | 121.3 | 104.02 | 35 |
| 1727711700 | 109 | -14.62 | -11.83 | 119.62 | 123.8 | 104.85 | 621 |
| 1727452500 | 123.62 | 0.1 | 0.08 | 122.07 | 133.3 | 120.5 | 174 |
| 1727366100 | 123.52 | -12.88 | -9.44 | 139.57 | 139.57 | 118.17 | 855 |
| 1727279700 | 136.4 | 2.75 | 2.06 | 124.57 | 137.75 | 124.57 | 12 |
| 1727193300 | 133.65 | 1.2 | 0.91 | 135.07 | 139.57 | 129.57 | 20 |
| 1727106900 | 132.44999 | -1.5 | -1.12 | 133.02 | 137.57 | 126.5 | 26 |
