Hot Features
프리미엄
Societe Generale (PK) (SCGLY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -1.08499095841 | 5.53 | 5.7 | 5.43 | 789543 | 5.63456105 | DR |
| 4 | 0.29 | 5.59845559846 | 5.18 | 6.1 | 5.09 | 628348 | 5.62013653 | DR |
| 12 | 0.6 | 12.3203285421 | 4.87 | 6.1 | 4.72 | 482118 | 5.28208641 | DR |
| 26 | -0.56 | -9.28689883914 | 6.03 | 6.1 | 4.3 | 476967 | 5.15063585 | DR |
| 52 | 0.555 | 11.2919633774 | 4.915 | 6.11 | 4.3 | 408007 | 5.18509657 | DR |
| 156 | -1.13 | -17.1212121212 | 6.6 | 8.51 | 3.765 | 335130 | 5.10093896 | DR |
| 260 | -0.82 | -13.0365659777 | 6.29 | 8.51 | 2.47 | 321306 | 4.95020024 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 5.47 | -0.18 | -3.19 | 5.4898999 | 5.59 | 5.43 | 2471097 |
| 1732227900 | 5.65 | -0.02 | -0.35 | 5.64 | 5.68 | 5.605 | 2042659 |
| 1732141740 | 5.67 | 0.1 | 1.80 | 5.58 | 5.7 | 5.58 | 629497 |
| 1732054800 | 5.57 | -0.09 | -1.59 | 5.55 | 5.63 | 5.53 | 348574 |
| 1731968640 | 5.66 | 0.1 | 1.80 | 5.5599999 | 5.69 | 5.5599999 | 377760 |
| 1731709260 | 5.5599999 | 0.05 | 0.91 | 5.53 | 5.58 | 5.53 | 549224 |
| 1731622800 | 5.51 | -0.01 | -0.18 | 5.55 | 5.5865 | 5.51 | 602136 |
| 1731536760 | 5.5199999 | -0.15 | -2.65 | 5.53 | 5.59 | 5.4765 | 465547 |
| 1731450480 | 5.67 | -0.08 | -1.31 | 5.65 | 5.68 | 5.605 | 503547 |
| 1731363600 | 5.745 | -0.02 | -0.26 | 5.765 | 5.78 | 5.735 | 473289 |
| 1731104400 | 5.76 | -0.09 | -1.54 | 5.76 | 5.76 | 5.68 | 436614 |
| 1731018540 | 5.85 | 0.02 | 0.34 | 5.8 | 5.93 | 5.7701 | 763683 |
| 1730931600 | 5.83 | -0.09 | -1.52 | 5.74 | 5.89 | 5.73 | 592756 |
| 1730845680 | 5.92 | -0.06 | -1.00 | 5.79 | 5.94 | 5.79 | 642727 |
| 1730759160 | 5.98 | 0.01 | 0.17 | 6.09 | 6.1 | 5.925 | 462146 |
| 1730496420 | 5.97 | 0.17 | 2.93 | 5.92 | 6.0125 | 5.9 | 444997 |
| 1730409780 | 5.8 | 0.6 | 11.54 | 5.71 | 5.8 | 5.7 | 826832 |
| 1730323500 | 5.2 | -0.01 | -0.19 | 5.12 | 5.23 | 5.12 | 480118 |
| 1730237280 | 5.21 | -0.02 | -0.38 | 5.1835 | 5.22 | 5.17 | 551428 |
| 1730150880 | 5.23 | 0.12 | 2.35 | 5.15 | 5.23 | 5.15 | 632001 |
| 1729891500 | 5.11 | -0.1 | -1.92 | 5.18 | 5.21 | 5.09 | 741415 |
| 1729805160 | 5.21 | 0.01 | 0.19 | 5.21 | 5.22 | 5.17 | 519201 |
| 1729718940 | 5.2 | -0.04 | -0.76 | 5.17 | 5.21 | 5.13 | 1238891 |
| 1729632300 | 5.24 | 0.07 | 1.35 | 5.17 | 5.25 | 5.16 | 844127 |
| 1729545600 | 5.17 | -0.09 | -1.77 | 5.24 | 5.26 | 5.17 | 144696 |
| 1729286400 | 5.263 | 0.17 | 3.40 | 5.26 | 5.2699999 | 5.205 | 597182 |
| 1729200000 | 5.09 | 0 | 0.00 | 5.13 | 5.14 | 5.09 | 334597 |
| 1729113960 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.11 | 5.05 | 588009 |
| 1729027680 | 5.08 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.048 | 144075 |
| 1728941220 | 5.07 | -0.04 | -0.78 | 5.03 | 5.09 | 5.03 | 162835 |
| 1728681900 | 5.11 | 0.03 | 0.59 | 5.0599999 | 5.12 | 5.0599999 | 293843 |
| 1728595560 | 5.08 | 0 | 0.00 | 5.07 | 5.1 | 5.03 | 202175 |
| 1728508800 | 5.08 | 0.04 | 0.79 | 5.03 | 5.08 | 4.93 | 551330 |
| 1728422580 | 5.04 | 0.01 | 0.20 | 4.99 | 5.04 | 4.97 | 160782 |
| 1728336000 | 5.03 | 0.07 | 1.41 | 4.99 | 5.04 | 4.96 | 261419 |
| 1728077220 | 4.96 | 0.11 | 2.27 | 4.98 | 5.01 | 4.94 | 207504 |
| 1727990760 | 4.85 | -0.08 | -1.62 | 4.9 | 4.9 | 4.8 | 129077 |
| 1727904000 | 4.93 | 0.03 | 0.61 | 4.91 | 4.93 | 4.8945 | 723800 |
| 1727818140 | 4.9 | -0.12 | -2.39 | 5 | 5 | 4.86 | 230659 |
| 1727731380 | 5.0199999 | -0.13 | -2.52 | 5 | 5.04 | 4.965 | 204657 |
| 1727472000 | 5.15 | 0.04 | 0.78 | 5.19 | 5.19 | 5.1144999 | 173501 |
| 1727386200 | 5.11 | 0.13 | 2.61 | 5.14 | 5.24 | 5.0599999 | 256250 |
| 1727299200 | 4.98 | -0.05 | -0.99 | 4.99 | 5 | 4.94 | 661279 |
| 1727212800 | 5.03 | 0.09 | 1.82 | 4.99 | 5.13 | 4.99 | 223460 |
| 1727126940 | 4.94 | -0.14 | -2.76 | 4.82 | 5.04 | 4.82 | 231486 |
| 1726867200 | 5.08 | -0.05 | -0.97 | 5.12 | 5.16 | 5.0743 | 295862 |
| 1726781220 | 5.13 | 0.07 | 1.38 | 5.09 | 5.17 | 5.09 | 410289 |
| 1726694460 | 5.0599999 | 0 | 0.00 | 5.07 | 5.14 | 5.04 | 528110 |
| 1726608240 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.0899 | 5.03 | 222219 |
| 1726521720 | 5.03 | 0.06 | 1.21 | 5 | 5.05 | 4.87 | 308383 |
| 1726262940 | 4.97 | 0.01 | 0.20 | 4.96 | 5 | 4.91 | 376947 |
| 1726176540 | 4.96 | 0.06 | 1.22 | 4.91 | 4.97 | 4.8701 | 312426 |
| 1726090140 | 4.9 | 0.04 | 0.82 | 4.87 | 4.9 | 4.765 | 738348 |
| 1726003500 | 4.86 | -0.04 | -0.82 | 4.89 | 4.9599 | 4.7924 | 312601 |
| 1725917160 | 4.9 | 0.02 | 0.41 | 4.87 | 4.9397 | 4.87 | 237483 |
| 1725658020 | 4.88 | -0.06 | -1.21 | 4.92 | 4.92 | 4.83 | 206485 |
| 1725571440 | 4.94 | 0.14 | 2.92 | 4.93 | 4.97 | 4.87 | 347524 |
| 1725485040 | 4.8 | 0.07 | 1.48 | 4.74 | 4.82 | 4.74 | 722635 |
| 1725398880 | 4.73 | -0.16 | -3.27 | 4.79 | 4.84 | 4.72 | 1503350 |
| 1725053340 | 4.89 | 0.07 | 1.45 | 4.87 | 4.89 | 4.835 | 270490 |
| 1724966400 | 4.82 | -0.01 | -0.21 | 4.84 | 4.86 | 4.8099999 | 219152 |
| 1724880360 | 4.83 | -0.06 | -1.23 | 4.85 | 4.9 | 4.8099999 | 237624 |
| 1724794080 | 4.89 | 0.11 | 2.30 | 4.7699999 | 4.93 | 4.7699999 | 680523 |
| 1724707740 | 4.78 | -0.06 | -1.24 | 4.9 | 4.9 | 4.78 | 306624 |
| 1724448480 | 4.84 | 0.09 | 1.89 | 4.7301 | 4.845 | 4.7301 | 239557 |
