Hot Features
프리미엄
Euronext G Societe Generale 310523 Decrement 130 (SGG4D)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.837 | -3.39636422659 | 24.644 | 24.644 | 23.716 | 0 | 0 | IX |
| 4 | -2.172 | -8.3605989453 | 25.979 | 25.979 | 23.716 | 0 | 0 | IX |
| 12 | 2.829 | 13.4855562971 | 20.978 | 25.979 | 20.893 | 0 | 0 | IX |
| 26 | -2.643 | -9.99243856333 | 26.45 | 26.751 | 19.731 | 0 | 0 | IX |
| 52 | -2.18 | -8.38880978951 | 25.987 | 26.751 | 19.731 | 0 | 0 | IX |
| 156 | -2.18 | -8.38880978951 | 25.987 | 26.751 | 19.731 | 0 | 0 | IX |
| 260 | -2.18 | -8.38880978951 | 25.987 | 26.751 | 19.731 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732901400 | 23.807 | 0.09 | 0.38 | 23.807 | 23.807 | 23.807 | 0 |
| 1732815000 | 23.716 | 0.42 | 1.80 | 23.716 | 23.716 | 23.716 | 0 |
| 1732728600 | 23.297 | -0.84 | -3.49 | 23.297 | 23.297 | 23.297 | 0 |
| 1732642200 | 24.14 | -0.35 | -1.43 | 24.14 | 24.14 | 24.14 | 0 |
| 1732555800 | 24.49 | -0.15 | -0.62 | 24.49 | 24.49 | 24.49 | 0 |
| 1732296600 | 24.644 | -0.66 | -2.60 | 24.644 | 24.644 | 24.644 | 0 |
| 1732210200 | 25.303 | 0.09 | 0.36 | 25.303 | 25.303 | 25.303 | 0 |
| 1732123800 | 25.211 | 0.36 | 1.44 | 25.211 | 25.211 | 25.211 | 0 |
| 1732037400 | 24.854 | -0.37 | -1.46 | 24.854 | 24.854 | 24.854 | 0 |
| 1731951000 | 25.223 | 0.4 | 1.62 | 25.223 | 25.223 | 25.223 | 0 |
| 1731691800 | 24.82 | -0.09 | -0.38 | 24.82 | 24.82 | 24.82 | 0 |
| 1731605400 | 24.914 | -0.24 | -0.93 | 24.914 | 24.914 | 24.914 | 0 |
| 1731519000 | 25.149 | 0 | 0.00 | 25.149 | 25.149 | 25.149 | 0 |
| 1731432600 | 25.149 | -0.37 | -1.45 | 25.149 | 25.149 | 25.149 | 0 |
| 1731346200 | 25.519 | 0.26 | 1.01 | 25.519 | 25.519 | 25.519 | 0 |
| 1731087000 | 25.263 | -0.23 | -0.91 | 25.263 | 25.263 | 25.263 | 0 |
| 1731000600 | 25.495 | -0.28 | -1.07 | 25.495 | 25.495 | 25.495 | 0 |
| 1730914200 | 25.77 | 0.28 | 1.11 | 25.77 | 25.77 | 25.77 | 0 |
| 1730827800 | 25.488 | -0.4 | -1.54 | 25.488 | 25.488 | 25.488 | 0 |
| 1730741400 | 25.887 | -0.09 | -0.35 | 25.887 | 25.887 | 25.887 | 0 |
| 1730482200 | 25.979 | 0.84 | 3.36 | 25.979 | 25.979 | 25.979 | 0 |
| 1730395800 | 25.134 | 2.55 | 11.31 | 25.134 | 25.134 | 25.134 | 0 |
| 1730309400 | 22.58 | -0.09 | -0.41 | 22.58 | 22.58 | 22.58 | 0 |
| 1730223000 | 22.674 | -0.05 | -0.22 | 22.674 | 22.674 | 22.674 | 0 |
| 1730136600 | 22.725 | 0.11 | 0.48 | 22.725 | 22.725 | 22.725 | 0 |
| 1729873800 | 22.617 | -0.12 | -0.54 | 22.617 | 22.617 | 22.617 | 0 |
| 1729787400 | 22.739 | -0.01 | -0.04 | 22.739 | 22.739 | 22.739 | 0 |
| 1729701000 | 22.748 | -0.08 | -0.33 | 22.748 | 22.748 | 22.748 | 0 |
| 1729614600 | 22.823 | 0.08 | 0.34 | 22.823 | 22.823 | 22.823 | 0 |
| 1729528200 | 22.745 | -0.12 | -0.53 | 22.745 | 22.745 | 22.745 | 0 |
| 1729269000 | 22.866 | 0.41 | 1.83 | 22.866 | 22.866 | 22.866 | 0 |
| 1729182600 | 22.454 | 0.38 | 1.74 | 22.454 | 22.454 | 22.454 | 0 |
| 1729096200 | 22.07 | 0 | 0.00 | 22.07 | 22.07 | 22.07 | 0 |
| 1729009800 | 22.07 | 0.04 | 0.16 | 22.07 | 22.07 | 22.07 | 0 |
| 1728923400 | 22.035 | -0.07 | -0.33 | 22.035 | 22.035 | 22.035 | 0 |
| 1728664200 | 22.108 | 0.21 | 0.97 | 22.108 | 22.108 | 22.108 | 0 |
| 1728577800 | 21.895 | 0 | 0.00 | 21.895 | 21.895 | 21.895 | 0 |
| 1728491400 | 21.895 | 0.15 | 0.69 | 21.895 | 21.895 | 21.895 | 0 |
| 1728405000 | 21.746 | 0.05 | 0.23 | 21.746 | 21.746 | 21.746 | 0 |
| 1728318600 | 21.697 | 0.25 | 1.18 | 21.697 | 21.697 | 21.697 | 0 |
| 1728059400 | 21.444 | 0.55 | 2.64 | 21.444 | 21.444 | 21.444 | 0 |
| 1727973000 | 20.893 | -0.28 | -1.33 | 20.893 | 20.893 | 20.893 | 0 |
| 1727886600 | 21.174 | 0.05 | 0.26 | 21.174 | 21.174 | 21.174 | 0 |
| 1727800200 | 21.12 | -0.28 | -1.29 | 21.12 | 21.12 | 21.12 | 0 |
| 1727713800 | 21.396 | -0.53 | -2.43 | 21.396 | 21.396 | 21.396 | 0 |
| 1727454600 | 21.929 | 0.17 | 0.78 | 21.929 | 21.929 | 21.929 | 0 |
| 1727368200 | 21.76 | 0.54 | 2.54 | 21.76 | 21.76 | 21.76 | 0 |
| 1727281800 | 21.222 | -0.24 | -1.14 | 21.222 | 21.222 | 21.222 | 0 |
| 1727195400 | 21.466 | 0.38 | 1.80 | 21.466 | 21.466 | 21.466 | 0 |
| 1727109000 | 21.086 | -0.62 | -2.85 | 21.086 | 21.086 | 21.086 | 0 |
| 1726849800 | 21.705 | -0.24 | -1.11 | 21.705 | 21.705 | 21.705 | 0 |
| 1726763400 | 21.949 | 0.28 | 1.31 | 21.949 | 21.949 | 21.949 | 0 |
| 1726677000 | 21.665 | -0.03 | -0.15 | 21.665 | 21.665 | 21.665 | 0 |
| 1726590600 | 21.697 | 0.32 | 1.51 | 21.697 | 21.697 | 21.697 | 0 |
| 1726504200 | 21.374 | 0.11 | 0.54 | 21.374 | 21.374 | 21.374 | 0 |
| 1726245000 | 21.26 | 0.04 | 0.16 | 21.26 | 21.26 | 21.26 | 0 |
| 1726158600 | 21.225 | 0.3 | 1.43 | 21.225 | 21.225 | 21.225 | 0 |
| 1726072200 | 20.926 | -0.02 | -0.09 | 20.926 | 20.926 | 20.926 | 0 |
| 1725985800 | 20.944 | -0.24 | -1.13 | 20.944 | 20.944 | 20.944 | 0 |
| 1725899400 | 21.183 | 0.2 | 0.98 | 21.183 | 21.183 | 21.183 | 0 |
| 1725640200 | 20.978 | -0.17 | -0.81 | 20.978 | 20.978 | 20.978 | 0 |
| 1725553800 | 21.149 | 0.5 | 2.40 | 21.149 | 21.149 | 21.149 | 0 |
| 1725467400 | 20.653 | -0.07 | -0.32 | 20.653 | 20.653 | 20.653 | 0 |
| 1725381000 | 20.719 | -0.23 | -1.12 | 20.719 | 20.719 | 20.719 | 0 |
| 1725294600 | 20.953 | -0.05 | -0.26 | 20.953 | 20.953 | 20.953 | 0 |
| 1725035400 | 21.007 | 0.16 | 0.77 | 21.007 | 21.007 | 21.007 | 0 |
