Hot Features
프리미엄
Societe Generale Effekten (SNETL5)
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 | 147.07 | 2.8 | 1.94 | 140.3 | 147.72 | 131.5 | 2 |
| 1734627300 | 144.27 | -7.68 | -5.05 | 131.69999 | 146.72 | 131.69999 | 13 |
| 1734540900 | 151.94999 | -7.8 | -4.88 | 157 | 159.97 | 151.4 | 30 |
| 1734454500 | 159.75 | 0.8 | 0.50 | 156.57 | 162.4 | 154.8 | 0 |
| 1734368100 | 158.94999 | 6.18 | 4.05 | 155.05 | 162.44999 | 149.52 | 0 |
| 1734108900 | 152.77 | -11.95 | -7.25 | 161.3 | 163.87 | 149.57 | 10 |
| 1734022500 | 164.72 | -5.9 | -3.46 | 170.05 | 174.32 | 163.12 | 1 |
| 1733936100 | 170.62 | 13.45 | 8.56 | 152.4 | 173.12 | 151.77 | 100 |
| 1733849700 | 157.16999 | 10.5 | 7.16 | 151.15 | 157.16999 | 150.47 | 0 |
| 1733763300 | 146.66999 | -14.8 | -9.17 | 168.85 | 173.95 | 144.25 | 2010 |
| 1733504100 | 161.47 | 1.05 | 0.65 | 157.05 | 161.47 | 153.66999 | 4000 |
| 1733417700 | 160.41999 | 9.8 | 6.51 | 151.65 | 160.41999 | 151.52 | 0 |
| 1733331300 | 150.62 | 11.15 | 7.99 | 146.52 | 154.44999 | 143.55 | 14 |
| 1733244900 | 139.47 | -0.15 | -0.11 | 142.25 | 143.55 | 136.27 | 1 |
| 1733158500 | 139.62 | 3.4 | 2.50 | 132.35 | 144.97 | 131.94999 | 0 |
| 1732899300 | 136.22 | 4.77 | 3.63 | 133.4 | 137.07 | 127.1 | 0 |
| 1732812900 | 131.44999 | 13.88 | 11.81 | 128.44999 | 132.6 | 127.7 | 87 |
| 1732726500 | 117.57 | -11.15 | -8.66 | 125 | 128.41999 | 114.62 | 1 |
| 1732640100 | 128.72 | 2.82 | 2.24 | 120.62 | 133.37 | 119.2 | 10 |
| 1732553700 | 125.9 | -24.5 | -16.29 | 148.41999 | 153.05 | 122.55 | 15 |
| 1732294500 | 150.4 | 4.13 | 2.82 | 146.35 | 152.69999 | 145.19999 | 4001 |
| 1732208100 | 146.27 | 14.85 | 11.30 | 135.02 | 146.9 | 132.1 | 6008 |
| 1732121700 | 131.41999 | 14.45 | 12.35 | 126.85 | 139.19999 | 125.25 | 2115 |
| 1732035300 | 116.97 | 8.6 | 7.94 | 110.55 | 116.97 | 104.3 | 2115 |
| 1731948900 | 108.37 | 13 | 13.63 | 99.3 | 108.37 | 86.72 | 0 |
| 1731689700 | 95.37 | -9.83 | -9.34 | 103.82 | 103.87 | 93.72 | 15 |
| 1731603300 | 105.2 | 3.8 | 3.75 | 101.75 | 107.4 | 101.05 | 5800 |
| 1731516900 | 101.4 | 10.93 | 12.08 | 94.25 | 101.5 | 94.05 | 4100 |
| 1731430500 | 90.47 | 3.92 | 4.53 | 86.6 | 92.57 | 86.3 | 6001 |
| 1731344100 | 86.55 | 7.3 | 9.21 | 83.5 | 86.8 | 81.02 | 2 |
| 1731084900 | 79.25 | 1.53 | 1.97 | 82.02 | 83.32 | 78.1 | 2096 |
| 1730998500 | 77.72 | 7.75 | 11.08 | 74.4 | 78.37 | 72.97 | 2 |
| 1730912100 | 69.97 | 4.05 | 6.14 | 70.62 | 77.42 | 64.599999 | 5400 |
| 1730825700 | 65.92 | 1.6 | 2.49 | 63.52 | 66.069999 | 60 | 0 |
| 1730739300 | 64.319999 | -0.9 | -1.38 | 64.22 | 65.17 | 61.35 | 0 |
| 1730480100 | 65.22 | 1.85 | 2.92 | 63.17 | 66.269999 | 61.6 | 0 |
| 1730393700 | 63.37 | -1.5 | -2.31 | 61.57 | 64.9 | 60.9 | 0 |
| 1730307300 | 64.87 | 0.47 | 0.73 | 65.72 | 66.45 | 62.42 | 0 |
| 1730220900 | 64.4 | 1.93 | 3.09 | 62.27 | 64.4 | 61.22 | 0 |
| 1730134500 | 62.47 | -3.4 | -5.16 | 65.22 | 66.5 | 61.62 | 2001 |
| 1729871700 | 65.87 | 5.05 | 8.30 | 63.8 | 68.17 | 63.07 | 3299 |
| 1729785300 | 60.82 | -2.78 | -4.37 | 62.02 | 63.22 | 60.35 | 20 |
| 1729698900 | 63.6 | -5.57 | -8.05 | 68.27 | 69.05 | 63.5 | 75 |
| 1729612500 | 69.17 | 1.27 | 1.87 | 70.6 | 71.17 | 68.35 | 1021 |
| 1729526100 | 67.9 | 1.3 | 1.95 | 67.25 | 69.42 | 65.65 | 20 |
| 1729266900 | 66.599999 | 20 | 42.92 | 54.87 | 67.55 | 54.67 | 14404 |
| 1729180500 | 46.6 | -3.07 | -6.18 | 48.77 | 51.12 | 43.75 | 175 |
| 1729094100 | 49.67 | -0.88 | -1.74 | 50.17 | 51.17 | 47.7 | 0 |
| 1729007700 | 50.55 | -3.65 | -6.73 | 52.92 | 54.77 | 48.3 | 2020 |
| 1728921300 | 54.2 | -3.67 | -6.34 | 56.72 | 59.2 | 54.2 | 2020 |
| 1728662100 | 57.87 | -1.35 | -2.28 | 60 | 61.47 | 57.52 | 2160 |
| 1728575700 | 59.22 | 3.07 | 5.47 | 57.97 | 59.62 | 56.37 | 41 |
| 1728489300 | 56.15 | 0.88 | 1.59 | 55.42 | 57.25 | 55.2 | 500 |
| 1728402900 | 55.27 | 3.5 | 6.76 | 49.37 | 55.37 | 49.02 | 210 |
| 1728316500 | 51.77 | -1.43 | -2.69 | 54.97 | 54.97 | 48.1 | 100 |
| 1728057300 | 53.2 | 2.93 | 5.83 | 51.42 | 55.9 | 51.17 | 1 |
| 1727970900 | 50.27 | -3.15 | -5.90 | 52 | 52.52 | 49.6 | 0 |
| 1727884500 | 53.42 | 4.1 | 8.31 | 50.57 | 53.82 | 50.32 | 0 |
| 1727798100 | 49.32 | -1.53 | -3.01 | 52.27 | 54.37 | 48.55 | 1 |
| 1727711700 | 50.85 | 1.03 | 2.07 | 50.57 | 52.12 | 49.8 | 0 |
| 1727452500 | 49.82 | -0.4 | -0.80 | 53.2 | 53.25 | 49.37 | 0 |
| 1727366100 | 50.22 | -7.1 | -12.39 | 58.75 | 59.95 | 50.22 | 91 |
| 1727279700 | 57.32 | 1.02 | 1.81 | 56.32 | 58.17 | 55.25 | 20 |
| 1727193300 | 56.3 | 4.53 | 8.75 | 51.77 | 56.85 | 50.6 | 4360 |
| 1727106900 | 51.77 | 2.6 | 5.29 | 50.37 | 53.42 | 49.37 | 10 |
