Hot Features
프리미엄
Societe Generale Effekten (STRN5S)
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 | 5.14 | 0.12 | 2.39 | 5.0599999 | 5.26 | 5.05 | 0 |
| 1734022500 | 5.0199999 | 0.06 | 1.21 | 4.94 | 5.0599999 | 4.91 | 0 |
| 1733936100 | 4.96 | 0.05 | 1.02 | 4.9 | 5.01 | 4.83 | 0 |
| 1733849700 | 4.91 | 0.09 | 1.87 | 4.92 | 4.99 | 4.83 | 0 |
| 1733763300 | 4.82 | 0.4 | 9.05 | 4.38 | 4.83 | 4.26 | 0 |
| 1733504100 | 4.42 | 0.1 | 2.31 | 4.3099999 | 4.48 | 4.2 | 0 |
| 1733417700 | 4.32 | -0.16 | -3.57 | 4.53 | 4.62 | 4.29 | 0 |
| 1733331300 | 4.48 | 0.06 | 1.36 | 4.45 | 4.53 | 4.38 | 0 |
| 1733244900 | 4.42 | -0.03 | -0.67 | 4.46 | 4.7 | 4.42 | 0 |
| 1733158500 | 4.45 | 0.22 | 5.20 | 4.26 | 4.51 | 4.22 | 0 |
| 1732899300 | 4.23 | -0.03 | -0.70 | 4.3 | 4.37 | 4.22 | 0 |
| 1732812900 | 4.26 | -0.05 | -1.16 | 4.21 | 4.46 | 4.19 | 0 |
| 1732726500 | 4.3099999 | 0.07 | 1.65 | 4.3 | 4.48 | 4.26 | 0 |
| 1732640100 | 4.24 | -0.19 | -4.29 | 4.59 | 4.61 | 4.22 | 0 |
| 1732553700 | 4.43 | 0.02 | 0.45 | 4.25 | 4.55 | 4.23 | 0 |
| 1732294500 | 4.41 | -0.68 | -13.36 | 4.96 | 5.0199999 | 4.4 | 0 |
| 1732208100 | 5.09 | 0.02 | 0.39 | 4.99 | 5.28 | 4.92 | 0 |
| 1732121700 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.25 | 4.96 | 0 |
| 1732035300 | 5.11 | -0.02 | -0.39 | 5.2 | 5.34 | 4.9 | 0 |
| 1731948900 | 5.13 | 0 | 0.00 | 4.87 | 5.3 | 4.87 | 0 |
| 1731689700 | 5.13 | -0.19 | -3.57 | 5.34 | 5.38 | 5.11 | 70 |
| 1731603300 | 5.32 | -0.39 | -6.83 | 5.7 | 5.91 | 5.32 | 380 |
| 1731516900 | 5.71 | 0.08 | 1.42 | 5.82 | 5.82 | 5.5 | 0 |
| 1731430500 | 5.63 | 0.09 | 1.62 | 5.72 | 5.72 | 5.53 | 0 |
| 1731344100 | 5.54 | -0.13 | -2.29 | 5.62 | 5.64 | 5.32 | 0 |
| 1731084900 | 5.67 | -0.06 | -1.05 | 5.8099999 | 5.98 | 5.39 | 0 |
| 1730998500 | 5.73 | 0.52 | 9.98 | 5.23 | 5.74 | 5.14 | 0 |
| 1730912100 | 5.21 | 0.25 | 5.04 | 4.99 | 5.4 | 4.83 | 0 |
| 1730825700 | 4.96 | 0.02 | 0.40 | 4.92 | 4.97 | 4.79 | 0 |
| 1730739300 | 4.94 | 0.21 | 4.44 | 4.67 | 4.94 | 4.62 | 0 |
| 1730480100 | 4.73 | -0.11 | -2.27 | 4.78 | 4.87 | 4.61 | 0 |
| 1730393700 | 4.84 | 0.25 | 5.45 | 4.62 | 5.0199999 | 4.61 | 0 |
| 1730307300 | 4.59 | 0.07 | 1.55 | 4.62 | 4.71 | 4.47 | 0 |
| 1730220900 | 4.5199999 | 0.25 | 5.85 | 4.16 | 4.55 | 4.14 | 0 |
| 1730134500 | 4.2699999 | -0.26 | -5.74 | 4.41 | 4.47 | 4.25 | 0 |
| 1729871700 | 4.53 | 0.03 | 0.67 | 4.65 | 4.65 | 4.47 | 0 |
| 1729785300 | 4.5 | -0.04 | -0.88 | 4.48 | 4.5599999 | 4.38 | 0 |
| 1729698900 | 4.54 | -0.14 | -2.99 | 4.62 | 4.65 | 4.46 | 0 |
| 1729612500 | 4.68 | 0.47 | 11.16 | 4.14 | 4.82 | 4.14 | 0 |
| 1729526100 | 4.21 | 0.01 | 0.24 | 4.14 | 4.33 | 4.13 | 0 |
| 1729266900 | 4.2 | -0.13 | -3.00 | 4.24 | 4.48 | 4.19 | 0 |
| 1729180500 | 4.33 | -0.06 | -1.37 | 4.38 | 4.41 | 4.08 | 0 |
| 1729094100 | 4.39 | 0.04 | 0.92 | 4.5 | 4.68 | 4.38 | 0 |
| 1729007700 | 4.35 | -0.35 | -7.45 | 4.6 | 4.66 | 4.3099999 | 0 |
| 1728921300 | 4.7 | -0.51 | -9.79 | 5.15 | 5.15 | 4.68 | 0 |
| 1728662100 | 5.21 | -0.21 | -3.87 | 5.39 | 5.46 | 5.21 | 0 |
| 1728575700 | 5.42 | 0.19 | 3.63 | 5.24 | 5.48 | 5.23 | 0 |
| 1728489300 | 5.23 | -0.17 | -3.15 | 5.41 | 5.42 | 5.2 | 0 |
| 1728402900 | 5.4 | -0.17 | -3.05 | 5.73 | 5.73 | 5.4 | 0 |
| 1728316500 | 5.57 | 0.1 | 1.83 | 5.5199999 | 5.71 | 5.42 | 0 |
| 1728057300 | 5.47 | 0.09 | 1.67 | 5.3099999 | 5.75 | 5.17 | 0 |
| 1727970900 | 5.38 | 0.51 | 10.47 | 4.93 | 5.38 | 4.8099999 | 500 |
| 1727884500 | 4.87 | 0.29 | 6.33 | 4.58 | 4.92 | 4.54 | 440 |
| 1727798100 | 4.58 | -0.08 | -1.72 | 4.66 | 4.69 | 4.49 | 1000 |
| 1727711700 | 4.66 | 0.17 | 3.79 | 4.53 | 4.73 | 4.44 | 0 |
| 1727452500 | 4.49 | -0.13 | -2.81 | 4.55 | 4.62 | 4.48 | 0 |
| 1727366100 | 4.62 | -0.02 | -0.43 | 4.47 | 4.71 | 4.43 | 0 |
| 1727279700 | 4.64 | -0.04 | -0.85 | 4.75 | 4.79 | 4.61 | 0 |
| 1727193300 | 4.68 | -0.05 | -1.06 | 4.64 | 4.96 | 4.64 | 0 |
| 1727106900 | 4.73 | -0.16 | -3.27 | 4.89 | 4.93 | 4.58 | 200 |
| 1726847700 | 4.89 | -0.25 | -4.86 | 5.15 | 5.23 | 4.86 | 0 |
| 1726761300 | 5.14 | 0.45 | 9.59 | 4.5599999 | 5.22 | 4.45 | 0 |
| 1726674900 | 4.69 | 0.25 | 5.63 | 4.41 | 4.73 | 4.41 | 0 |
| 1726588500 | 4.44 | -0.1 | -2.20 | 4.44 | 4.5 | 4.32 | 0 |
| 1726502100 | 4.54 | -0.16 | -3.40 | 4.69 | 4.79 | 4.53 | 0 |
