Hot Features
프리미엄
Societe Generale Effekten (SNVI5L)
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 |
|---|---|---|---|---|---|---|---|
| 1734108900 | 2709.82 | -429.18 | -13.67 | 3385.67 | 3503 | 2680.2 | 68 |
| 1734022500 | 3139 | -130.77 | -4.00 | 3416 | 3464.67 | 3063.82 | 2 |
| 1733936100 | 3269.77 | 8 | 0.25 | 3097.9699 | 3298.7 | 3049.8 | 25 |
| 1733849700 | 3261.77 | -82.5 | -2.47 | 3361.72 | 3787.27 | 3235.45 | 9 |
| 1733763300 | 3344.27 | -664.13 | -16.57 | 3935.17 | 3990.65 | 3253.95 | 106 |
| 1733504100 | 4008.4 | -479.7 | -10.69 | 4314.3 | 4413.2 | 3890.52 | 122 |
| 1733417700 | 4488.1 | 391.3 | 9.55 | 4268.32 | 4503.05 | 4207.75 | 354 |
| 1733331300 | 4096.8 | 505.5 | 14.08 | 3848.47 | 4096.8 | 3776.72 | 357 |
| 1733244900 | 3591.3 | 11.6 | 0.32 | 3535.95 | 3693.5 | 3435.95 | 7 |
| 1733158500 | 3579.7 | 93.45 | 2.68 | 3478.65 | 3773.8 | 3200.4699 | 42 |
| 1732899300 | 3486.25 | 144.15 | 4.31 | 3400.75 | 3604.1 | 3269.32 | 41 |
| 1732812900 | 3342.1 | 557.43 | 20.02 | 3258.87 | 3467.95 | 3258.87 | 21 |
| 1732726500 | 2784.67 | -597.85 | -17.67 | 3382.1 | 3412.07 | 2769.92 | 87 |
| 1732640100 | 3382.52 | -151.85 | -4.30 | 3321.8 | 3578.85 | 3265.67 | 153 |
| 1732553700 | 3534.37 | -677.3 | -16.08 | 4283.02 | 4383 | 3338.27 | 177 |
| 1732294500 | 4211.67 | -389.83 | -8.47 | 4898.22 | 4986.4 | 4211.67 | 202 |
| 1732208100 | 4601.5 | -78.77 | -1.68 | 4402.3 | 5550.4 | 3815.4 | 164 |
| 1732121700 | 4680.27 | 141.87 | 3.13 | 5147.35 | 5171.45 | 4287.8 | 233 |
| 1732035300 | 4538.4 | 406.08 | 9.83 | 4106.07 | 4575.7 | 4015.25 | 22 |
| 1731948900 | 4132.32 | -326.95 | -7.33 | 4468.52 | 4477.17 | 3577.55 | 142 |
| 1731689700 | 4459.27 | -1 | -18.51 | 5067.32 | 5078.3 | 4370.2 | 84 |
| 1731603300 | 5472.25 | 223.88 | 4.27 | 5079.62 | 5472.25 | 5060.32 | 16 |
| 1731516900 | 5248.37 | -176.63 | -3.26 | 5292.7 | 5601.25 | 5148.65 | 2 |
| 1731430500 | 5425 | 520.33 | 10.61 | 4811.17 | 5573.97 | 4612.6 | 157 |
| 1731344100 | 4904.67 | -340.1 | -6.48 | 5379.5 | 5499.2 | 4596.65 | 104 |
| 1731084900 | 5244.77 | -78.95 | -1.48 | 5628.05 | 5731.75 | 5097.6 | 52 |
| 1730998500 | 5323.72 | 614.32 | 13.04 | 5065.5 | 5425.17 | 4792.22 | 31 |
| 1730912100 | 4709.4 | 698.4 | 17.41 | 4294.07 | 4774.07 | 4211.7 | 26 |
| 1730825700 | 4011 | 154.75 | 4.01 | 3607.9 | 4011 | 3588.35 | 69 |
| 1730739300 | 3856.25 | 234.23 | 6.47 | 4071.67 | 4079.7 | 3543.6 | 145 |
| 1730480100 | 3622.02 | 325.05 | 9.86 | 3366.95 | 3700.5 | 3333.42 | 110 |
| 1730393700 | 3296.9699 | -909.85 | -21.63 | 3738.05 | 3999.82 | 3132.4699 | 131 |
| 1730307300 | 4206.82 | -361.95 | -7.92 | 4426.67 | 4485.95 | 3783.85 | 81 |
| 1730220900 | 4568.77 | 158.65 | 3.60 | 4424.85 | 4612.02 | 4186.82 | 114 |
| 1730134500 | 4410.12 | -482.95 | -9.87 | 4840.15 | 4866.15 | 4346.77 | 171 |
| 1729871700 | 4893.07 | 594.47 | 13.83 | 4314.52 | 4948.67 | 4314.52 | 181 |
| 1729785300 | 4298.6 | -12.42 | -0.29 | 4476.35 | 4687.97 | 4164.4 | 21 |
| 1729698900 | 4311.02 | -579.58 | -11.85 | 4865.85 | 4948.9 | 4194.45 | 127 |
| 1729612500 | 4890.6 | 412.18 | 9.20 | 4933.25 | 5093.8 | 4762.67 | 137 |
| 1729526100 | 4478.42 | 352.4 | 8.54 | 4152.87 | 4641.22 | 3982.45 | 267 |
| 1729266900 | 4126.02 | -237.2 | -5.44 | 4128.87 | 4286.17 | 4061.5 | 0 |
| 1729180500 | 4363.22 | 756.75 | 20.98 | 3998.95 | 4501.7 | 3954.62 | 505 |
| 1729094100 | 3606.47 | 287.5 | 8.66 | 3407.7 | 3627.87 | 3309.92 | 17 |
| 1729007700 | 3318.9699 | -951.5 | -22.28 | 4238.25 | 4362 | 3074.6 | 192 |
| 1728921300 | 4270.47 | 426.62 | 11.10 | 3805.85 | 4466.92 | 3743.1 | 102 |
| 1728662100 | 3843.85 | 99.75 | 2.66 | 3847 | 3926.9 | 3683.1 | 129 |
| 1728575700 | 3744.1 | 138.58 | 3.84 | 3482.27 | 3786.57 | 3309.62 | 64 |
| 1728489300 | 3605.52 | 131.97 | 3.80 | 3508.57 | 3816.62 | 3384.15 | 236 |
| 1728402900 | 3473.55 | 422.75 | 13.86 | 2974.2 | 3567.87 | 2974.2 | 329 |
| 1728316500 | 3050.8 | 489.1 | 19.09 | 2634.05 | 3050.8 | 2484.45 | 45 |
| 1728057300 | 2561.7 | 131.98 | 5.43 | 2479.32 | 2687.82 | 2380.7199 | 37 |
| 1727970900 | 2429.7199 | 325.4 | 15.46 | 2163.75 | 2581.42 | 2092.07 | 175 |
| 1727884500 | 2104.32 | 134.77 | 6.84 | 1830.07 | 2132.12 | 1762.45 | 125 |
| 1727798100 | 1969.55 | -332.1 | -14.43 | 2324.02 | 2452.37 | 1888.97 | 162 |
| 1727711700 | 2301.65 | 63.23 | 2.82 | 2206.42 | 2332.05 | 2022.17 | 69 |
| 1727452500 | 2238.42 | -337.83 | -13.11 | 2552.17 | 2670.4 | 2233.67 | 80 |
| 1727366100 | 2576.25 | -104.42 | -3.90 | 2868.5 | 2992.35 | 2522.37 | 148 |
| 1727279700 | 2680.67 | 643.42 | 31.58 | 2341.75 | 2716.95 | 2238.55 | 114 |
| 1727193300 | 2037.25 | 135.6 | 7.13 | 1987.87 | 2049.92 | 1893.97 | 12 |
| 1727106900 | 1901.65 | -22.82 | -1.19 | 2022.37 | 2022.37 | 1876.25 | 5 |
| 1726847700 | 1924.47 | -309.78 | -13.87 | 2114.2 | 2175.42 | 1919.97 | 5 |
| 1726761300 | 2234.25 | 360.98 | 19.27 | 1985.95 | 2234.25 | 1980.1 | 9 |
| 1726674900 | 1873.27 | -241.9 | -11.44 | 1965.92 | 2008 | 1873.27 | 7 |
| 1726588500 | 2115.17 | 33.82 | 1.62 | 2035.8 | 2204.62 | 2035.8 | 12 |
| 1726502100 | 2081.35 | -253.32 | -10.85 | 2296.7 | 2298.42 | 1941.8 | 17 |
