Hot Features
프리미엄
SG Issuer Societe Generale (SVOW5L)
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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736873700 | 7.86 | 0.37 | 4.94 | 7.68 | 8.06 | 7.61 | 51 |
| 1736787300 | 7.49 | 0.16 | 2.18 | 7.18 | 7.93 | 7.11 | 1265 |
| 1736528100 | 7.33 | 0.28 | 3.97 | 6.99 | 7.86 | 6.53 | 24 |
| 1736441700 | 7.05 | 0.21 | 3.07 | 6.72 | 7.07 | 6.41 | 0 |
| 1736355300 | 6.84 | -0.13 | -1.87 | 6.88 | 7.18 | 6.53 | 100 |
| 1736268900 | 6.97 | -0.08 | -1.13 | 6.91 | 7.11 | 6.7 | 234 |
| 1736182500 | 7.05 | 1.09 | 18.29 | 6.11 | 7.42 | 6.08 | 1279 |
| 1735923300 | 5.96 | -0.27 | -4.33 | 6.12 | 6.22 | 5.8099999 | 0 |
| 1735836900 | 6.23 | -0.48 | -7.15 | 7.09 | 7.09 | 6 | 370 |
| 1735577700 | 6.71 | -0.05 | -0.74 | 6.46 | 7 | 6.46 | 0 |
| 1735318500 | 6.76 | 0.73 | 12.11 | 6.09 | 6.77 | 6.05 | 0 |
| 1734972900 | 6.03 | -0.92 | -13.24 | 7.57 | 7.99 | 5.73 | 300 |
| 1734713700 | 6.95 | 0.51 | 7.92 | 6.29 | 7.08 | 5.96 | 30 |
| 1734627300 | 6.44 | -0.11 | -1.68 | 6.17 | 6.96 | 6.03 | 0 |
| 1734540900 | 6.55 | 0.43 | 7.03 | 6.1 | 6.55 | 6.1 | 0 |
| 1734454500 | 6.12 | 0.23 | 3.90 | 5.91 | 6.16 | 5.87 | 100 |
| 1734368100 | 5.89 | -0.77 | -11.56 | 6.63 | 6.78 | 5.62 | 0 |
| 1734108900 | 6.66 | 0.4 | 6.39 | 6.29 | 7.09 | 6.25 | 130 |
| 1734022500 | 6.26 | 0.22 | 3.64 | 6.04 | 6.26 | 6.01 | 266 |
| 1733936100 | 6.04 | 0.13 | 2.20 | 6.1 | 6.2 | 5.85 | 0 |
| 1733849700 | 5.91 | 0.45 | 8.24 | 5.54 | 5.94 | 5.42 | 400 |
| 1733763300 | 5.46 | 0.39 | 7.69 | 5.09 | 5.5599999 | 5.08 | 100 |
| 1733504100 | 5.07 | 0.29 | 6.07 | 4.73 | 5.2699999 | 4.7 | 0 |
| 1733417700 | 4.78 | 0.16 | 3.46 | 4.59 | 4.78 | 4.48 | 0 |
| 1733331300 | 4.62 | 0.29 | 6.70 | 4.21 | 4.89 | 4.2 | 0 |
| 1733244900 | 4.33 | 0 | 0.00 | 4.28 | 4.47 | 4.26 | 0 |
| 1733158500 | 4.33 | -0.02 | -0.46 | 4.14 | 4.65 | 4.0199999 | 0 |
| 1732899300 | 4.35 | -0.05 | -1.14 | 4.43 | 4.45 | 4.16 | 0 |
| 1732812900 | 4.4 | 0.09 | 2.09 | 4.41 | 4.6 | 4.32 | 0 |
| 1732726500 | 4.3099999 | -0.06 | -1.37 | 4.4 | 4.46 | 4.2 | 0 |
| 1732640100 | 4.37 | -0.54 | -11.00 | 4.58 | 4.6 | 4.21 | 140 |
| 1732553700 | 4.91 | 0.27 | 5.82 | 4.91 | 5.15 | 4.68 | 0 |
| 1732294500 | 4.64 | 0.04 | 0.87 | 4.55 | 4.8099999 | 4.26 | 0 |
| 1732208100 | 4.6 | -0.21 | -4.37 | 4.85 | 4.93 | 4.48 | 38 |
| 1732121700 | 4.8099999 | -0.28 | -5.50 | 5.28 | 5.37 | 4.79 | 0 |
| 1732035300 | 5.09 | -0.35 | -6.43 | 5.45 | 5.6 | 4.79 | 600 |
| 1731948900 | 5.44 | -0.1 | -1.81 | 5.65 | 5.7699999 | 5.21 | 0 |
| 1731689700 | 5.54 | 0.26 | 4.92 | 5.11 | 5.66 | 5.09 | 0 |
| 1731603300 | 5.28 | 0.55 | 11.63 | 4.7 | 5.29 | 4.66 | 0 |
| 1731516900 | 4.73 | -0.73 | -13.37 | 5.37 | 5.48 | 4.49 | 0 |
| 1731430500 | 5.46 | -0.33 | -5.70 | 5.39 | 5.86 | 5.36 | 0 |
| 1731344100 | 5.79 | 0.3 | 5.46 | 5.68 | 5.93 | 5.2699999 | 0 |
| 1731084900 | 5.49 | -0.89 | -13.95 | 6.37 | 6.5 | 5.4 | 0 |
| 1730998500 | 6.38 | 0.99 | 18.37 | 5.75 | 6.78 | 5.73 | 0 |
| 1730912100 | 5.39 | -1.82 | -25.24 | 7.03 | 7.05 | 5.05 | 200 |
| 1730825700 | 7.21 | -0.26 | -3.48 | 7.54 | 7.67 | 7 | 0 |
| 1730739300 | 7.47 | -0.12 | -1.58 | 7.66 | 7.97 | 7.37 | 400 |
| 1730480100 | 7.59 | 0.26 | 3.55 | 7.71 | 7.77 | 7.32 | 300 |
| 1730393700 | 7.33 | -0.86 | -10.50 | 7.91 | 7.97 | 7.24 | 550 |
| 1730307300 | 8.19 | 0.58 | 7.62 | 6.5199999 | 8.65 | 6.5199999 | 400 |
| 1730220900 | 7.61 | -1.4 | -15.54 | 8.92 | 9.16 | 7.48 | 732 |
| 1730134500 | 9.01 | -0.46 | -4.86 | 9.43 | 10.09 | 8.61 | 0 |
| 1729871700 | 9.47 | -0.36 | -3.66 | 9.76 | 9.8 | 9.2 | 0 |
| 1729785300 | 9.83 | 0.89 | 9.96 | 9 | 11.06 | 9 | 140 |
| 1729698900 | 8.94 | 0 | 0.00 | 9.17 | 9.86 | 8.94 | 0 |
| 1729612500 | 8.94 | 0.05 | 0.56 | 9 | 9.06 | 8.71 | 0 |
| 1729526100 | 8.89 | -0.31 | -3.37 | 9.39 | 9.53 | 8.89 | 70 |
| 1729266900 | 9.2 | 0.44 | 5.02 | 8.83 | 9.75 | 8.66 | 0 |
| 1729180500 | 8.76 | -0.34 | -3.74 | 9 | 9.22 | 8.68 | 0 |
| 1729094100 | 9.1 | -0.09 | -0.98 | 9.19 | 9.27 | 8.75 | 0 |
| 1729007700 | 9.19 | -0.29 | -3.06 | 9.66 | 9.78 | 8.96 | 0 |
