Hot Features
프리미엄
Euronext G Societe Generale 010622 GR 165 (SGGG1)
EU
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.317 | 3.93898609242 | 33.435 | 34.536 | 33.435 | 0 | 0 | IX |
| 4 | 5.254 | 17.8113770425 | 29.498 | 34.536 | 29.498 | 0 | 0 | IX |
| 12 | 5.226 | 17.6996545418 | 29.526 | 34.536 | 26.996 | 0 | 0 | IX |
| 26 | 8.084 | 30.3134843258 | 26.668 | 34.536 | 22.714 | 0 | 0 | IX |
| 52 | 8.966 | 34.7708058636 | 25.786 | 34.536 | 22.714 | 0 | 0 | IX |
| 156 | 14.79 | 74.0907724677 | 19.962 | 34.536 | 19.748 | 0 | 0 | IX |
| 260 | 14.79 | 74.0907724677 | 19.962 | 34.536 | 19.748 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 34.752 | 0.22 | 0.63 | 34.752 | 34.752 | 34.752 | 0 |
| 1738258200 | 34.536 | 0.1 | 0.29 | 34.536 | 34.536 | 34.536 | 0 |
| 1738171800 | 34.436 | 0.34 | 1.00 | 34.436 | 34.436 | 34.436 | 0 |
| 1738085400 | 34.096 | 0.43 | 1.27 | 34.096 | 34.096 | 34.096 | 0 |
| 1737999000 | 33.668 | 0.23 | 0.70 | 33.668 | 33.668 | 33.668 | 0 |
| 1737739800 | 33.435 | 0.83 | 2.54 | 33.435 | 33.435 | 33.435 | 0 |
| 1737653400 | 32.606 | 0 | 0.00 | 32.606 | 32.606 | 32.606 | 0 |
| 1737567000 | 32.606 | 0 | 0.00 | 32.606 | 32.606 | 32.606 | 0 |
| 1737480600 | 32.606 | -0.16 | -0.49 | 32.606 | 32.606 | 32.606 | 0 |
| 1737394200 | 32.767 | 0.81 | 2.52 | 32.767 | 32.767 | 32.767 | 0 |
| 1737135000 | 31.961 | 0.02 | 0.07 | 31.961 | 31.961 | 31.961 | 0 |
| 1737048600 | 31.939 | 0 | 0.00 | 31.939 | 31.939 | 31.939 | 0 |
| 1736962200 | 31.939 | 0.95 | 3.07 | 31.939 | 31.939 | 31.939 | 0 |
| 1736875800 | 30.988 | 0.7 | 2.31 | 30.988 | 30.988 | 30.988 | 0 |
| 1736789400 | 30.287 | -0.02 | -0.08 | 30.287 | 30.287 | 30.287 | 0 |
| 1736530200 | 30.31 | -0.17 | -0.55 | 30.31 | 30.31 | 30.31 | 0 |
| 1736443800 | 30.477 | -0.2 | -0.65 | 30.477 | 30.477 | 30.477 | 0 |
| 1736357400 | 30.677 | 0.6 | 2.00 | 30.677 | 30.677 | 30.677 | 0 |
| 1736271000 | 30.076 | -0.34 | -1.11 | 30.076 | 30.076 | 30.076 | 0 |
| 1736184600 | 30.415 | 0.92 | 3.11 | 30.415 | 30.415 | 30.415 | 0 |
| 1735925400 | 29.498 | -0.62 | -2.05 | 29.498 | 29.498 | 29.498 | 0 |
| 1735839000 | 30.115 | -0.09 | -0.29 | 30.115 | 30.115 | 30.115 | 0 |
| 1735666200 | 30.204 | 0.32 | 1.06 | 30.204 | 30.204 | 30.204 | 0 |
| 1735579800 | 29.887 | 0.11 | 0.36 | 29.887 | 29.887 | 29.887 | 0 |
| 1735320600 | 29.781 | 0.32 | 1.07 | 29.781 | 29.781 | 29.781 | 0 |
| 1735061400 | 29.465 | -0.13 | -0.45 | 29.465 | 29.465 | 29.465 | 0 |
| 1734975000 | 29.598 | -0.08 | -0.26 | 29.598 | 29.598 | 29.598 | 0 |
| 1734715800 | 29.676 | -0.09 | -0.32 | 29.676 | 29.676 | 29.676 | 0 |
| 1734629400 | 29.77 | -0.19 | -0.63 | 29.77 | 29.77 | 29.77 | 0 |
| 1734543000 | 29.959 | 0.28 | 0.94 | 29.959 | 29.959 | 29.959 | 0 |
| 1734456600 | 29.681 | -0.41 | -1.35 | 29.681 | 29.681 | 29.681 | 0 |
| 1734370200 | 30.087 | -0.13 | -0.44 | 30.087 | 30.087 | 30.087 | 0 |
| 1734111000 | 30.221 | -0.15 | -0.49 | 30.221 | 30.221 | 30.221 | 0 |
| 1734024600 | 30.371 | 0.53 | 1.79 | 30.371 | 30.371 | 30.371 | 0 |
| 1733938200 | 29.837 | 0.09 | 0.32 | 29.837 | 29.837 | 29.837 | 0 |
| 1733851800 | 29.743 | 0 | 0.00 | 29.743 | 29.743 | 29.743 | 0 |
| 1733765400 | 29.743 | 0.9 | 3.12 | 29.743 | 29.743 | 29.743 | 0 |
| 1733506200 | 28.842 | 0.36 | 1.25 | 28.842 | 28.842 | 28.842 | 0 |
| 1733419800 | 28.486 | 1.17 | 4.29 | 28.486 | 28.486 | 28.486 | 0 |
| 1733333400 | 27.313 | 0.32 | 1.17 | 27.313 | 27.313 | 27.313 | 0 |
| 1733247000 | 26.996 | -0.18 | -0.67 | 26.996 | 26.996 | 26.996 | 0 |
| 1733160600 | 27.179 | -0.73 | -2.61 | 27.179 | 27.179 | 27.179 | 0 |
| 1732901400 | 27.908 | 0.11 | 0.40 | 27.908 | 27.908 | 27.908 | 0 |
| 1732815000 | 27.796 | -0.49 | -1.73 | 27.796 | 27.796 | 27.796 | 0 |
| 1732728600 | 28.286 | 0 | 0.00 | 28.286 | 28.286 | 28.286 | 0 |
| 1732642200 | 28.286 | -0.41 | -1.42 | 28.286 | 28.286 | 28.286 | 0 |
| 1732555800 | 28.692 | -0.17 | -0.58 | 28.692 | 28.692 | 28.692 | 0 |
| 1732296600 | 28.858 | -0.77 | -2.59 | 28.858 | 28.858 | 28.858 | 0 |
| 1732210200 | 29.626 | 0.11 | 0.38 | 29.626 | 29.626 | 29.626 | 0 |
| 1732123800 | 29.515 | 0.42 | 1.45 | 29.515 | 29.515 | 29.515 | 0 |
| 1732037400 | 29.092 | -0.43 | -1.45 | 29.092 | 29.092 | 29.092 | 0 |
| 1731951000 | 29.52 | 0.48 | 1.67 | 29.52 | 29.52 | 29.52 | 0 |
| 1731691800 | 29.036 | -0.11 | -0.36 | 29.036 | 29.036 | 29.036 | 0 |
| 1731605400 | 29.142 | 0.39 | 1.35 | 29.142 | 29.142 | 29.142 | 0 |
| 1731519000 | 28.753 | -0.66 | -2.23 | 28.753 | 28.753 | 28.753 | 0 |
| 1731432600 | 29.409 | -0.43 | -1.43 | 29.409 | 29.409 | 29.409 | 0 |
| 1731346200 | 29.837 | 0.31 | 1.05 | 29.837 | 29.837 | 29.837 | 0 |
| 1731087000 | 29.526 | -0.27 | -0.90 | 29.526 | 29.526 | 29.526 | 0 |
| 1731000600 | 29.793 | -0.32 | -1.05 | 29.793 | 29.793 | 29.793 | 0 |
| 1730914200 | 30.11 | 0.33 | 1.12 | 30.11 | 30.11 | 30.11 | 0 |
| 1730827800 | 29.776 | -0.46 | -1.52 | 29.776 | 29.776 | 29.776 | 0 |
| 1730741400 | 30.237 | -0.1 | -0.31 | 30.237 | 30.237 | 30.237 | 0 |
| 1730482200 | 30.332 | 0.99 | 3.37 | 30.332 | 30.332 | 30.332 | 0 |
