Hot Features
프리미엄
Societe Generale Effekten (SNVD5L)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741193700 | 0.432 | 0.045 | 11.63 | 0.513 | 0.522 | 0.428 | 651004 |
| 1741107300 | 0.387 | -0.207 | -34.85 | 0.433 | 0.47 | 0.338 | 1592968 |
| 1741020900 | 0.594 | -0.081 | -12.00 | 0.79 | 0.81 | 0.562 | 1120346 |
| 1740761700 | 0.675 | -0.221 | -24.67 | 0.641 | 0.727 | 0.544 | 1170293 |
| 1740675300 | 0.896 | -0.249 | -21.75 | 1.102 | 1.271 | 0.862 | 801170 |
| 1740588900 | 1.145 | 0.23 | 25.27 | 1.045 | 1.177 | 1.02 | 708949 |
| 1740502500 | 0.914 | -0.35 | -27.69 | 1.109 | 1.16 | 0.847 | 688946 |
| 1740416100 | 1.264 | -0.3 | -18.97 | 1.375 | 1.471 | 1.108 | 383149 |
| 1740156900 | 1.56 | 0.05 | 3.31 | 1.61 | 1.68 | 1.54 | 117026 |
| 1740070500 | 1.51 | -0.11 | -6.79 | 1.545 | 1.65 | 1.444 | 266953 |
| 1739984100 | 1.62 | -0.06 | -3.57 | 1.58 | 1.65 | 1.459 | 267895 |
| 1739897700 | 1.68 | 0.09 | 5.33 | 1.62 | 1.8 | 1.57 | 393626 |
| 1739811300 | 1.595 | 0.16 | 10.84 | 1.595 | 1.685 | 1.545 | 149881 |
| 1739552100 | 1.439 | 0.05 | 3.67 | 1.404 | 1.51 | 1.35 | 490290 |
| 1739465700 | 1.3879999 | 0.21 | 18.33 | 1.19 | 1.428 | 1.149 | 519149 |
| 1739379300 | 1.173 | -0.17 | -12.85 | 1.29 | 1.319 | 1.108 | 252929 |
| 1739292900 | 1.346 | 0.03 | 1.97 | 1.304 | 1.36 | 1.231 | 216068 |
| 1739206500 | 1.32 | 0.2 | 18.17 | 1.152 | 1.379 | 1.11 | 568921 |
| 1738947300 | 1.117 | 0.09 | 8.34 | 1.108 | 1.174 | 1.039 | 288998 |
| 1738860900 | 1.031 | 0.13 | 14.56 | 0.978 | 1.06 | 0.967 | 520933 |
| 1738774500 | 0.9 | 0.096 | 11.94 | 0.777 | 0.909 | 0.752 | 596423 |
| 1738688100 | 0.804 | 0.102 | 14.53 | 0.736 | 0.831 | 0.6909999 | 651562 |
| 1738601700 | 0.702 | -0.384 | -35.36 | 0.628 | 0.756 | 0.588 | 1050690 |
| 1738342500 | 1.086 | 0.3 | 38.52 | 0.969 | 1.127 | 0.918 | 842710 |
| 1738256100 | 0.784 | -0.152 | -16.24 | 0.95 | 1 | 0.749 | 766116 |
| 1738169700 | 0.936 | 0.013 | 1.41 | 1.26 | 1.359 | 0.88 | 681683 |
| 1738083300 | 0.923 | -0.552 | -37.42 | 1.0169999 | 1.15 | 0.793 | 1307757 |
| 1737996900 | 1.475 | -6.5 | -81.49 | 4.76 | 5.22 | 1.475 | 1425339 |
| 1737737700 | 7.97 | -0.15 | -1.85 | 8.41 | 9.09 | 7.87 | 118358 |
| 1737651300 | 8.1199999 | -0.18 | -2.17 | 7.96 | 8.33 | 7.66 | 73833 |
| 1737564900 | 8.3 | 1.75 | 26.72 | 7.46 | 8.6 | 7.46 | 217330 |
| 1737478500 | 6.55 | -0.19 | -2.82 | 6.5599999 | 6.85 | 6.2 | 54214 |
| 1737392100 | 6.74 | 0.26 | 4.01 | 6.55 | 6.83 | 6.07 | 55798 |
| 1737132900 | 6.48 | 0.58 | 9.83 | 5.68 | 6.5 | 5.68 | 64517 |
| 1737046500 | 5.9 | 0.08 | 1.37 | 6.71 | 6.99 | 5.9 | 70598 |
| 1736960100 | 5.82 | 0.68 | 13.23 | 5.2 | 5.92 | 5.09 | 33684 |
| 1736873700 | 5.14 | -0.12 | -2.28 | 5.97 | 6.26 | 5 | 120574 |
| 1736787300 | 5.26 | -0.84 | -13.77 | 5.83 | 5.9 | 4.74 | 133172 |
| 1736528100 | 6.1 | -0.95 | -13.48 | 7.06 | 7.15 | 5.83 | 169358 |
| 1736441700 | 7.05 | -0.31 | -4.21 | 7 | 7.22 | 6.66 | 64960 |
| 1736355300 | 7.36 | -0.8 | -9.80 | 7.55 | 8.2 | 7.15 | 161089 |
| 1736268900 | 8.16 | -3.07 | -27.34 | 10.38 | 11.9 | 7.41 | 212364 |
| 1736182500 | 11.23 | 2.46 | 28.05 | 9.44 | 11.31 | 9.39 | 209532 |
| 1735923300 | 8.77 | 1.38 | 18.67 | 7.58 | 8.95 | 7.44 | 149962 |
| 1735836900 | 7.39 | 0.24 | 3.36 | 6.77 | 7.39 | 6.5599999 | 98718 |
| 1735577700 | 7.15 | 0.27 | 3.92 | 6.88 | 7.45 | 6.24 | 117765 |
| 1735318500 | 6.88 | -0.33 | -4.58 | 7.74 | 7.78 | 6.49 | 65030 |
| 1734972900 | 7.21 | 0.8 | 12.48 | 7.05 | 7.32 | 6.5599999 | 92771 |
| 1734713700 | 6.41 | 0.19 | 3.05 | 5.69 | 6.47 | 4.9 | 146768 |
| 1734627300 | 6.22 | -0.5 | -7.44 | 5.89 | 6.22 | 5.53 | 43560 |
| 1734540900 | 6.72 | 1.35 | 25.14 | 5.79 | 7.01 | 5.79 | 75893 |
| 1734454500 | 5.37 | -0.41 | -7.09 | 5.8099999 | 5.83 | 4.88 | 78793 |
| 1734368100 | 5.78 | -0.5 | -7.96 | 6.5599999 | 6.72 | 5.7 | 68465 |
| 1734108900 | 6.28 | -0.99 | -13.62 | 7.83 | 8.1 | 6.16 | 79964 |
| 1734022500 | 7.27 | -0.28 | -3.71 | 7.9 | 8.05 | 7.1 | 48967 |
| 1733936100 | 7.55 | -0.04 | -0.53 | 7.16 | 7.65 | 6.99 | 42837 |
| 1733849700 | 7.59 | -0.17 | -2.19 | 7.76 | 8.7899999 | 7.48 | 41549 |
| 1733763300 | 7.76 | -1.47 | -15.93 | 9.09 | 9.23 | 7.45 | 87844 |
| 1733504100 | 9.23 | -1.13 | -10.91 | 10.01 | 10.25 | 9 | 54021 |
