Hot Features
프리미엄
Societe Generale Effekten (SRAMS7)
BIT
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 | 1.635 | 0.12 | 7.57 | 1.545 | 1.645 | 1.5049999 | 0 |
| 1734022500 | 1.52 | 0.07 | 4.47 | 1.349 | 1.565 | 1.289 | 0 |
| 1733936100 | 1.455 | -0.02 | -1.29 | 1.401 | 1.52 | 1.393 | 0 |
| 1733849700 | 1.474 | 0.06 | 4.39 | 1.465 | 1.5149999 | 1.424 | 0 |
| 1733763300 | 1.412 | -0.18 | -11.47 | 1.635 | 1.6399999 | 1.372 | 0 |
| 1733504100 | 1.595 | -0.06 | -3.33 | 1.58 | 1.6299999 | 1.494 | 0 |
| 1733417700 | 1.65 | 0.03 | 2.17 | 1.625 | 1.68 | 1.545 | 0 |
| 1733331300 | 1.615 | 0 | 0.00 | 1.625 | 1.71 | 1.59 | 0 |
| 1733244900 | 1.615 | -0.25 | -13.17 | 1.775 | 1.775 | 1.5049999 | 0 |
| 1733158500 | 1.86 | 0.04 | 1.92 | 1.895 | 1.985 | 1.815 | 0 |
| 1732899300 | 1.825 | -0.02 | -0.82 | 1.76 | 1.85 | 1.755 | 0 |
| 1732812900 | 1.84 | 0.05 | 2.79 | 1.83 | 1.87 | 1.805 | 0 |
| 1732726500 | 1.79 | -0.07 | -3.50 | 1.765 | 1.84 | 1.725 | 0 |
| 1732640100 | 1.855 | 0.09 | 4.80 | 1.86 | 1.895 | 1.725 | 0 |
| 1732553700 | 1.77 | -0.13 | -6.60 | 1.75 | 1.81 | 1.715 | 0 |
| 1732294500 | 1.895 | 0.13 | 7.06 | 1.845 | 1.94 | 1.765 | 0 |
| 1732208100 | 1.77 | 0.11 | 6.63 | 1.65 | 1.785 | 1.645 | 0 |
| 1732121700 | 1.66 | -0.03 | -1.78 | 1.6 | 1.675 | 1.595 | 0 |
| 1732035300 | 1.69 | -0.09 | -4.79 | 1.68 | 1.84 | 1.675 | 0 |
| 1731948900 | 1.775 | -0.09 | -4.83 | 1.875 | 1.965 | 1.745 | 0 |
| 1731689700 | 1.865 | -0.02 | -0.80 | 1.845 | 1.89 | 1.6 | 0 |
| 1731603300 | 1.88 | 0.09 | 4.74 | 2.05 | 2.1349999 | 1.875 | 0 |
| 1731516900 | 1.795 | 0.11 | 6.53 | 1.74 | 1.875 | 1.675 | 0 |
| 1731430500 | 1.685 | 0.25 | 17.10 | 1.58 | 1.705 | 1.58 | 0 |
| 1731344100 | 1.439 | 0.15 | 11.55 | 1.287 | 1.439 | 1.287 | 0 |
| 1731084900 | 1.29 | 0.14 | 12.27 | 1.158 | 1.29 | 1.149 | 27500 |
| 1730998500 | 1.149 | -0.36 | -23.65 | 1.395 | 1.395 | 1.1 | 27500 |
| 1730912100 | 1.5049999 | 0.36 | 30.98 | 1.369 | 1.555 | 1.296 | 300000 |
| 1730825700 | 1.149 | -0.07 | -5.74 | 1.171 | 1.198 | 1.111 | 240000 |
| 1730739300 | 1.219 | -0.16 | -11.54 | 1.219 | 1.297 | 1.202 | 60000 |
| 1730480100 | 1.3779999 | -0.08 | -5.16 | 1.3759999 | 1.423 | 1.287 | 0 |
| 1730393700 | 1.453 | 0.03 | 2.25 | 1.414 | 1.454 | 1.347 | 0 |
| 1730307300 | 1.421 | 0.01 | 0.71 | 1.365 | 1.461 | 1.345 | 0 |
| 1730220900 | 1.411 | 0.02 | 1.44 | 1.429 | 1.436 | 1.248 | 0 |
| 1730134500 | 1.391 | 0.04 | 2.73 | 1.362 | 1.429 | 1.349 | 0 |
| 1729871700 | 1.354 | -0.12 | -7.83 | 1.435 | 1.47 | 1.336 | 0 |
| 1729785300 | 1.469 | 0.01 | 0.34 | 1.402 | 1.469 | 1.317 | 4000 |
| 1729698900 | 1.464 | 0.11 | 8.44 | 1.345 | 1.5049999 | 1.345 | 0 |
| 1729612500 | 1.35 | -0.07 | -4.86 | 1.358 | 1.364 | 1.298 | 0 |
| 1729526100 | 1.419 | 0.08 | 5.66 | 1.254 | 1.419 | 1.209 | 0 |
| 1729266900 | 1.343 | -0.13 | -8.70 | 1.337 | 1.3879999 | 1.291 | 31000 |
| 1729180500 | 1.471 | 0.06 | 4.55 | 1.441 | 1.55 | 1.441 | 0 |
| 1729094100 | 1.407 | -0.03 | -2.36 | 1.437 | 1.444 | 1.332 | 0 |
| 1729007700 | 1.441 | 0.12 | 8.84 | 1.424 | 1.456 | 1.381 | 2000 |
| 1728921300 | 1.324 | 0.14 | 11.35 | 1.207 | 1.341 | 1.202 | 0 |
| 1728662100 | 1.189 | -0.11 | -8.26 | 1.277 | 1.304 | 1.176 | 0 |
| 1728575700 | 1.296 | -0.03 | -2.56 | 1.299 | 1.377 | 1.2669999 | 9000 |
| 1728489300 | 1.33 | 0.08 | 6.40 | 1.179 | 1.3879999 | 1.179 | 0 |
| 1728402900 | 1.25 | 0.15 | 14.05 | 1.208 | 1.279 | 1.183 | 0 |
| 1728316500 | 1.096 | 0.01 | 0.83 | 1.07 | 1.129 | 1.026 | 10000 |
| 1728057300 | 1.087 | -0.01 | -0.91 | 1.077 | 1.087 | 0.998 | 19000 |
| 1727970900 | 1.097 | 0.13 | 13.68 | 0.944 | 1.116 | 0.915 | 0 |
| 1727884500 | 0.965 | -0.077 | -7.39 | 1.044 | 1.072 | 0.952 | 20000 |
| 1727798100 | 1.042 | -0.06 | -5.79 | 1.08 | 1.115 | 0.979 | 0 |
| 1727711700 | 1.106 | 0.1 | 9.72 | 0.913 | 1.154 | 0.91 | 3100 |
| 1727452500 | 1.008 | 0.02 | 2.44 | 0.979 | 1.012 | 0.949 | 0 |
| 1727366100 | 0.984 | -0.232 | -19.08 | 1.185 | 1.206 | 0.963 | 10320 |
| 1727279700 | 1.216 | -0.05 | -3.65 | 1.228 | 1.306 | 1.181 | 500 |
| 1727193300 | 1.262 | -0.32 | -20.13 | 1.444 | 1.447 | 1.241 | 0 |
| 1727106900 | 1.58 | -0.09 | -5.11 | 1.65 | 1.79 | 1.575 | 9220 |
| 1726847700 | 1.665 | 0.01 | 0.60 | 1.52 | 1.67 | 1.5149999 | 40000 |
| 1726761300 | 1.655 | -0.11 | -5.97 | 1.7 | 1.7 | 1.53 | 13002 |
| 1726674900 | 1.76 | -0.06 | -3.03 | 1.895 | 1.915 | 1.74 | 0 |
| 1726588500 | 1.815 | 0.03 | 1.68 | 1.84 | 1.885 | 1.745 | 0 |
| 1726502100 | 1.785 | -0.19 | -9.62 | 1.995 | 2.065 | 1.72 | 0 |
