
Societe Generale Effekten (SLDOL5)
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 |
---|---|---|---|---|---|---|---|
1740588900 | 1555.15 | 151.98 | 10.83 | 1599.15 | 1599.15 | 1481.75 | 151 |
1740502500 | 1403.17 | 139.75 | 11.06 | 1314.02 | 1472.57 | 1314.02 | 28 |
1740416100 | 1263.42 | 116.7 | 10.18 | 1162.5 | 1284.22 | 1147.8 | 228 |
1740156900 | 1146.72 | 48.12 | 4.38 | 1294.92 | 1299.35 | 1084.55 | 191 |
1740070500 | 1098.6 | -213.17 | -16.25 | 1427 | 1430.6199 | 1098.6 | 118 |
1739984100 | 1311.77 | 163.52 | 14.24 | 1234.67 | 1386.45 | 1205.77 | 924 |
1739897700 | 1148.25 | 107.88 | 10.37 | 1139.3 | 1179.1199 | 1065.85 | 672 |
1739811300 | 1040.3699 | 297.17 | 39.99 | 874.85 | 1040.3699 | 874.85 | 680 |
1739552100 | 743.2 | 115.03 | 18.31 | 638.41999 | 765.55 | 630.91999 | 499 |
1739465700 | 628.16999 | 70.7 | 12.68 | 462.7 | 642.4 | 462.7 | 192 |
1739379300 | 557.47 | -7.55 | -1.34 | 565.91999 | 579.66999 | 512.85 | 60 |
1739292900 | 565.02 | 38.9 | 7.39 | 512.87 | 568.5 | 509.07 | 132 |
1739206500 | 526.12 | 11.05 | 2.15 | 519.29999 | 528.4 | 503.65 | 27 |
1738947300 | 515.07 | 6.15 | 1.21 | 513.07 | 531.75 | 470 | 27 |
1738860900 | 508.92 | -76.6 | -13.08 | 594.47 | 630.02 | 497.05 | 314 |
1738774500 | 585.52 | -18.65 | -3.09 | 579.5 | 633.57 | 579.5 | 17 |
1738688100 | 604.16999 | -37.78 | -5.89 | 690 | 709.55 | 569.2 | 209 |
1738601700 | 641.95 | 32.35 | 5.31 | 572.4 | 643.77 | 562.97 | 95 |
1738342500 | 609.6 | 60.28 | 10.97 | 562.35 | 623.45 | 562.35 | 204 |
1738256100 | 549.32 | 0.62 | 0.11 | 545.95 | 586.12 | 539.7 | 111 |
1738169700 | 548.7 | 25.1 | 4.79 | 515.22 | 566.52 | 515.22 | 112 |
1738083300 | 523.6 | 2.53 | 0.49 | 515.35 | 543.15 | 505.7 | 15 |
1737996900 | 521.07 | -27.1 | -4.94 | 558.04999 | 558.04999 | 484.2 | 131 |
1737737700 | 548.16999 | -12.28 | -2.19 | 572.12 | 578.37 | 535.79999 | 189 |
1737651300 | 560.45 | 17.68 | 3.26 | 555.66999 | 563.29999 | 532.07 | 53 |
1737564900 | 542.77 | 49.25 | 9.98 | 513.1 | 554.27 | 488.37 | 361 |
1737478500 | 493.52 | 3.17 | 0.65 | 513.2 | 516.29999 | 475.32 | 122 |
1737392100 | 490.35 | 15.93 | 3.36 | 489.47 | 526.5 | 479.2 | 754 |
1737132900 | 474.42 | 26.1 | 5.82 | 462.42 | 510 | 462.42 | 520 |
1737046500 | 448.32 | 35.55 | 8.61 | 453.3 | 475.92 | 443.52 | 247 |
1736960100 | 412.77 | -8.2 | -1.95 | 425.95 | 432.12 | 398.6 | 180 |
1736873700 | 420.97 | 33.57 | 8.67 | 400.2 | 428.52 | 386.07 | 264 |
1736787300 | 387.4 | -23.3 | -5.67 | 411.82 | 415.72 | 357.3 | 255 |
1736528100 | 410.7 | 25.85 | 6.72 | 380.2 | 428.4 | 380.2 | 123 |
1736441700 | 384.85 | 1.4 | 0.37 | 404.12 | 404.42 | 363.3 | 222 |
1736355300 | 383.45 | 69.45 | 22.12 | 309.75 | 407.05 | 309.75 | 833 |
1736268900 | 314 | 15.5 | 5.19 | 310.25 | 314 | 295.32 | 160 |
1736182500 | 298.5 | -16.5 | -5.24 | 321.39999 | 334.14999 | 258.05 | 370 |
1735923300 | 315 | 9.2 | 3.01 | 312.57 | 315.32 | 294.35 | 150 |
1735836900 | 305.8 | 5.68 | 1.89 | 311.89999 | 324.02 | 297.75 | 14 |
1735577700 | 300.12 | 1.87 | 0.63 | 289.47 | 304.35 | 286.37 | 0 |
1735318500 | 298.25 | 5.23 | 1.78 | 295.22 | 314.39999 | 293.8 | 162 |
1734972900 | 293.02 | 11.25 | 3.99 | 288.82 | 320.72 | 282.87 | 276 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관