Hot Features
프리미엄
SG Issuer Societe Generale (SNASDQ)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 345.05 | 1.23 | 0.36 | 342.87 | 345.25 | 341.55 | 134 |
| 1732812900 | 343.82 | 3.52 | 1.03 | 343.4 | 343.97 | 342.82 | 0 |
| 1732726500 | 340.3 | -6.6 | -1.90 | 346.85 | 346.97 | 340.2 | 10 |
| 1732640100 | 346.9 | 0.63 | 0.18 | 345.95 | 347.35 | 344.1 | 86 |
| 1732553700 | 346.27 | -0.23 | -0.07 | 346.8 | 347.82 | 344.15 | 51 |
| 1732294500 | 346.5 | 3.78 | 1.10 | 344.86 | 347.6 | 343.9 | 172 |
| 1732208100 | 342.72 | 3.4 | 1.00 | 340.17 | 343.8 | 337.85 | 253 |
| 1732121700 | 339.32 | 0.85 | 0.25 | 340.85 | 341.95 | 337.52 | 117 |
| 1732035300 | 338.47 | -0.78 | -0.23 | 338.02 | 338.87 | 334.52 | 54 |
| 1731948900 | 339.25 | 1.43 | 0.42 | 339.22 | 339.27 | 336.12 | 261 |
| 1731689700 | 337.82 | -7.53 | -2.18 | 342.47 | 342.47 | 337.37 | 179 |
| 1731603300 | 345.35 | -0.72 | -0.21 | 346.2 | 349.5 | 344.8 | 126 |
| 1731516900 | 346.07 | 0.65 | 0.19 | 344.42 | 346.1 | 343.82 | 602 |
| 1731430500 | 345.42 | 0.75 | 0.22 | 345.32 | 346.45 | 344.7 | 393 |
| 1731344100 | 344.67 | 2.4 | 0.70 | 343.87 | 346.67 | 343.87 | 45 |
| 1731084900 | 342.27 | 3.05 | 0.90 | 340.97 | 342.27 | 339.12 | 320 |
| 1730998500 | 339.22 | 4.7 | 1.40 | 336.95 | 339.22 | 335.8 | 327 |
| 1730912100 | 334.52 | 12.97 | 4.03 | 333.57 | 335.82 | 331.3 | 168 |
| 1730825700 | 321.55 | 1 | 0.31 | 319.75 | 322.27 | 319.39999 | 0 |
| 1730739300 | 320.55 | -2 | -0.62 | 321.3 | 321.5 | 317.62 | 376 |
| 1730480100 | 322.55 | 3 | 0.94 | 319.27 | 323.1 | 318.92 | 1 |
| 1730393700 | 319.55 | -9 | -2.74 | 324 | 324.39999 | 319.12 | 6 |
| 1730307300 | 328.55 | -1.2 | -0.36 | 331.17 | 331.52 | 327.95 | 243 |
| 1730220900 | 329.75 | 1.6 | 0.49 | 328.47 | 330.1 | 327.3 | 19 |
| 1730134500 | 328.14999 | -1.67 | -0.51 | 330.17 | 330.32 | 327.87 | 124 |
| 1729871700 | 329.82 | 4.62 | 1.42 | 325.57 | 329.97 | 325.5 | 86 |
| 1729785300 | 325.2 | -0.15 | -0.05 | 325.45 | 326.7 | 324.64999 | 176 |
| 1729698900 | 325.35 | -1.5 | -0.46 | 327.64999 | 328.75 | 325.35 | 0 |
| 1729612500 | 326.85 | 2.25 | 0.69 | 326.45 | 327.8 | 325.05 | 300 |
| 1729526100 | 324.6 | -1.4 | -0.43 | 325.1 | 327.12 | 323.75 | 122 |
| 1729266900 | 326 | 0.38 | 0.12 | 324.8 | 326.25 | 324.3 | 632 |
| 1729180500 | 325.62 | 3.47 | 1.08 | 323.5 | 328.32 | 323.5 | 1297 |
| 1729094100 | 322.14999 | -0.7 | -0.22 | 323.14999 | 323.39999 | 320.37 | 127 |
| 1729007700 | 322.85 | -2.25 | -0.69 | 326.45 | 327 | 322.14999 | 92 |
| 1728921300 | 325.1 | 3.28 | 1.02 | 322.62 | 326.45 | 322.45 | 85 |
| 1728662100 | 321.82 | -0.53 | -0.16 | 322.22 | 322.7 | 320.45 | 158 |
| 1728575700 | 322.35 | 1.5 | 0.47 | 322.14999 | 322.55 | 320.05 | 535 |
| 1728489300 | 320.85 | 2.98 | 0.94 | 317.89999 | 320.85 | 317.62 | 51 |
| 1728402900 | 317.87 | 1.45 | 0.46 | 313.57 | 318.25 | 313.17 | 114 |
| 1728316500 | 316.42 | 0.95 | 0.30 | 317.02 | 317.5 | 315.37 | 579 |
| 1728057300 | 315.47 | 3.05 | 0.98 | 312.57 | 318.42 | 312.32 | 25 |
| 1727970900 | 312.42 | -0.4 | -0.13 | 311.37 | 313.7 | 310.12 | 45 |
| 1727884500 | 312.82 | 3.4 | 1.10 | 310.12 | 313.27 | 309.3 | 391 |
| 1727798100 | 309.42 | -2.75 | -0.88 | 313.12 | 315.52 | 308.47 | 15 |
| 1727711700 | 312.17 | -0.15 | -0.05 | 310.95 | 312.17 | 309.37 | 17 |
| 1727452500 | 312.32 | 0.8 | 0.26 | 313.37 | 314.5 | 312.07 | 28 |
| 1727366100 | 311.52 | -0.3 | -0.10 | 315.3 | 317.27 | 311.52 | 19 |
| 1727279700 | 311.82 | 1.65 | 0.53 | 308.95 | 311.82 | 308.52 | 140 |
| 1727193300 | 310.17 | -0.15 | -0.05 | 311.27 | 311.72 | 307.45 | 42 |
| 1727106900 | 310.32 | 2.87 | 0.93 | 309.62 | 311.05 | 308.87 | 74 |
| 1726847700 | 307.45 | -3.27 | -1.05 | 308.75 | 309.12 | 307 | 36 |
| 1726761300 | 310.72 | 7.07 | 2.33 | 307.02 | 311.22 | 306.82 | 77 |
| 1726674900 | 303.64999 | -1.8 | -0.59 | 304.3 | 304.89999 | 303.5 | 33 |
| 1726588500 | 305.45 | 2.5 | 0.83 | 304 | 306.45 | 303.77 | 0 |
| 1726502100 | 302.95 | -3.15 | -1.03 | 305.67 | 306.05 | 301.7 | 30 |
| 1726242900 | 306.1 | 2.23 | 0.73 | 304.97 | 306.1 | 304.3 | 0 |
| 1726156500 | 303.87 | 9.07 | 3.08 | 304.67 | 305.35 | 302.8 | 79 |
| 1726070100 | 294.8 | -1.07 | -0.36 | 295.02 | 298.2 | 293.05 | 0 |
| 1725983700 | 295.87 | 3.7 | 1.27 | 292.95 | 296.42 | 292.6 | 3 |
| 1725897300 | 292.17 | 2.65 | 0.92 | 291.07 | 294.2 | 291.07 | 49 |
| 1725638100 | 289.52 | -6.73 | -2.27 | 294.89999 | 296.35 | 289.32 | 37 |
| 1725551700 | 296.25 | -1.7 | -0.57 | 296.64999 | 299.35 | 294.1 | 121 |
| 1725465300 | 297.95 | -3.85 | -1.28 | 296.55 | 298.95 | 296.02 | 1 |
| 1725378900 | 301.8 | -6.27 | -2.04 | 306.77 | 308.39 | 301.2 | 165 |
| 1725292500 | 308.07 | 2.77 | 0.91 | 307.37 | 308.39999 | 306.2 | 138 |
