Societe Generale SA (SOGN)

SOGN
🏛️ 프랑스 →
57.36
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.95 24.14 23.93 24.02 1.8M
2023-12-28 24.32 24.39 23.89 24.04 3.0M
2023-12-27 24.18 24.38 24.08 24.30 2.3M
2023-12-22 24.10 24.22 24.03 24.07 1.6M
2023-12-21 23.88 24.04 23.82 24.04 1.4M
2023-12-20 24.01 24.27 23.87 24.05 1.8M
2023-12-19 24.11 24.21 23.91 23.96 2.5M
2023-12-18 24.19 24.43 24.05 24.19 2.7M
2023-12-15 24.61 24.68 24.28 24.43 5.1M
2023-12-14 24.00 24.71 23.98 24.49 5.8M
2023-12-13 23.71 24.01 23.66 23.66 2.1M
2023-12-12 23.83 23.89 23.64 23.71 1.8M
2023-12-11 23.96 24.09 23.82 23.82 2.1M
2023-12-08 23.70 24.05 23.65 24.04 4.3M
2023-12-07 23.48 23.77 23.30 23.70 3.0M
2023-12-06 23.39 23.71 23.31 23.57 2.6M
2023-12-05 22.94 23.43 22.90 23.32 3.2M
2023-12-04 22.82 23.11 22.82 23.07 1.5M
2023-12-01 22.76 22.99 22.57 22.90 3.4M
2023-11-30 22.91 23.23 22.85 23.07 4.1M
2023-11-29 22.48 22.84 22.48 22.74 2.4M
2023-11-28 22.34 22.52 22.34 22.52 1.4M
2023-11-27 22.71 22.75 22.48 22.49 1.7M
2023-11-24 22.61 22.77 22.52 22.68 1.3M
2023-11-23 22.42 22.66 22.41 22.57 1.7M
2023-11-22 22.41 22.51 22.36 22.41 1.4M
2023-11-21 22.50 22.59 22.32 22.41 2.1M
2023-11-20 22.69 22.83 22.61 22.61 1.6M
2023-11-17 22.37 22.73 22.37 22.61 3.5M
2023-11-16 22.20 22.42 22.16 22.28 2.4M
2023-11-15 22.09 22.41 22.06 22.25 3.2M
2023-11-14 21.70 22.09 21.43 22.02 3.5M
2023-11-13 21.43 21.77 21.43 21.66 2.8M
2023-11-10 21.29 21.34 21.09 21.26 1.4M
2023-11-09 21.41 21.49 21.27 21.39 2.0M
2023-11-08 21.30 21.48 21.17 21.42 2.3M
2023-11-07 21.50 21.64 21.27 21.48 2.2M
2023-11-06 21.90 21.96 21.59 21.67 2.7M
2023-11-03 21.84 22.17 21.55 21.80 5.1M
2023-11-02 21.34 21.82 21.32 21.61 4.5M
2023-11-01 21.25 21.40 21.16 21.22 2.7M
2023-10-31 20.87 21.33 20.87 21.14 3.1M
2023-10-30 20.71 20.89 20.50 20.80 2.2M
2023-10-27 20.89 21.02 20.73 20.73 2.6M
2023-10-26 20.84 20.84 20.23 20.74 3.9M
2023-10-25 20.80 20.91 20.62 20.91 2.6M
2023-10-24 20.91 21.06 20.79 20.86 2.9M
2023-10-23 21.02 21.09 20.72 21.05 2.1M
2023-10-20 21.07 21.18 20.87 20.98 5.2M
2023-10-19 21.55 21.57 21.27 21.39 3.2M
2023-10-18 21.80 21.84 21.59 21.63 2.7M
2023-10-17 21.84 21.95 21.55 21.80 2.6M
2023-10-16 21.95 22.08 21.69 21.95 2.6M
2023-10-13 22.40 22.41 21.68 21.80 5.7M
2023-10-12 22.71 22.75 22.27 22.47 2.2M
2023-10-11 22.51 22.75 22.45 22.60 2.1M
2023-10-10 22.53 22.79 22.53 22.61 2.6M
2023-10-09 22.45 22.49 22.18 22.36 2.6M
2023-10-06 22.52 22.89 22.50 22.70 2.5M
2023-10-05 22.50 22.59 22.16 22.41 1.6M
2023-10-04 22.30 22.48 22.14 22.43 2.4M
2023-10-03 22.64 22.93 22.33 22.43 3.1M
2023-10-02 23.16 23.23 22.81 22.86 2.5M
2023-09-29 23.03 23.14 22.92 23.05 2.4M
2023-09-28 22.90 23.00 22.55 22.93 3.1M
2023-09-27 22.56 23.00 22.52 22.89 3.2M
2023-09-26 22.84 22.90 22.46 22.61 4.1M
2023-09-25 23.05 23.29 22.68 22.96 3.1M
2023-09-22 23.33 23.41 22.97 23.12 4.7M
2023-09-21 23.41 23.67 23.12 23.49 6.4M
2023-09-20 23.14 24.00 23.11 23.83 8.2M
2023-09-19 22.73 23.23 22.51 23.14 9.1M
2023-09-18 24.60 25.01 22.93 23.28 22.5M
2023-09-15 26.64 26.71 26.20 26.47 8.7M
2023-09-14 26.26 26.73 26.07 26.56 3.8M
2023-09-13 26.05 26.31 25.91 26.20 2.5M
2023-09-12 25.84 26.18 25.70 25.95 3.6M
2023-09-11 25.50 25.82 25.48 25.71 2.3M
2023-09-08 25.38 25.45 24.95 25.28 2.9M
2023-09-07 25.45 25.65 25.34 25.41 1.9M
2023-09-06 25.60 25.79 25.18 25.53 3.3M
2023-09-05 25.75 25.86 25.32 25.68 3.0M
2023-09-04 26.12 26.30 25.82 25.84 2.8M
2023-09-01 26.29 26.42 26.11 26.27 2.0M
2023-08-31 26.45 26.58 26.21 26.21 2.9M
2023-08-30 26.45 26.63 26.36 26.37 1.9M
2023-08-29 26.35 26.62 26.32 26.38 2.2M
2023-08-28 26.10 26.34 25.95 26.25 2.0M
2023-08-25 25.95 26.14 25.91 25.91 1.7M
2023-08-24 26.00 26.14 25.88 25.94 1.7M
2023-08-23 26.00 26.43 25.81 25.84 3.8M
2023-08-22 25.59 25.87 25.52 25.60 2.0M
2023-08-21 25.38 25.74 25.34 25.45 1.7M
2023-08-18 25.32 25.52 25.02 25.30 2.9M
2023-08-17 25.39 25.70 25.38 25.48 2.1M
2023-08-16 25.40 25.59 25.30 25.41 2.0M
2023-08-15 25.75 25.80 25.42 25.50 2.1M
2023-08-14 25.44 25.81 25.41 25.61 1.9M
2023-08-11 25.55 25.66 25.48 25.54 2.3M
2023-08-10 25.64 25.82 25.55 25.58 3.2M
2023-08-09 25.54 25.70 25.43 25.45 3.4M
2023-08-08 25.15 25.33 24.58 25.11 5.6M
2023-08-07 25.50 25.71 25.33 25.55 2.9M
2023-08-04 25.00 25.55 24.87 25.39 6.2M
2023-08-03 24.21 24.94 24.14 24.83 6.8M
2023-08-02 23.98 24.22 23.77 24.00 4.0M
2023-08-01 24.73 24.84 24.20 24.27 3.5M
2023-07-31 24.80 25.05 24.61 24.71 3.2M
2023-07-28 24.73 24.97 24.71 24.73 3.4M
2023-07-27 24.59 25.14 24.45 24.55 4.8M
2023-07-26 24.55 24.68 24.14 24.41 2.9M
2023-07-25 24.66 24.75 24.52 24.66 2.1M
2023-07-24 23.89 24.59 23.80 24.51 3.2M
2023-07-21 24.09 24.27 23.93 24.00 2.0M
2023-07-20 23.95 24.27 23.93 24.11 2.8M
2023-07-19 23.98 24.08 23.68 23.90 2.2M
2023-07-18 23.85 23.91 23.51 23.86 2.3M
2023-07-17 23.84 24.09 23.69 23.82 2.4M
2023-07-14 24.20 24.39 23.91 23.91 2.8M
2023-07-13 23.72 24.33 23.62 24.20 3.8M
2023-07-12 23.54 23.89 23.47 23.72 3.5M
2023-07-11 23.41 23.60 23.18 23.54 3.0M
2023-07-10 23.16 23.48 22.96 23.25 2.3M
2023-07-07 23.00 23.43 22.90 23.30 2.8M
2023-07-06 23.64 23.64 22.96 23.07 5.6M
2023-07-05 23.93 24.16 23.73 23.93 3.1M
2023-07-04 24.16 24.37 24.00 24.00 2.6M
2023-07-03 23.95 24.29 23.84 24.06 2.9M
2023-06-30 23.85 24.20 23.79 23.80 5.4M
2023-06-29 23.12 23.67 23.07 23.55 3.1M
2023-06-28 23.22 23.36 22.89 23.12 2.2M
2023-06-27 23.00 23.12 22.69 23.05 2.6M
2023-06-26 22.71 22.84 22.05 22.79 2.9M
2023-06-23 22.52 22.93 22.26 22.70 3.3M
2023-06-22 22.97 22.97 22.53 22.68 3.4M
2023-06-21 23.18 23.55 23.11 23.20 2.4M
2023-06-20 23.29 23.37 23.02 23.26 2.5M
2023-06-19 23.27 23.66 23.22 23.34 2.6M
2023-06-16 23.38 23.55 23.16 23.23 9.3M
2023-06-15 23.30 23.39 22.93 23.09 3.4M
2023-06-14 23.23 23.88 23.15 23.52 3.1M
2023-06-13 23.50 23.52 23.02 23.26 2.9M
2023-06-12 23.57 23.86 23.30 23.30 3.4M
2023-06-09 23.07 23.54 23.01 23.32 4.3M
2023-06-08 22.80 23.25 22.78 22.88 3.3M
2023-06-07 22.71 22.85 22.32 22.61 1.8M
2023-06-06 22.41 22.68 22.27 22.61 2.6M
2023-06-05 22.77 22.90 22.39 22.48 3.4M
2023-06-02 21.89 22.77 21.83 22.61 5.4M
2023-06-01 21.80 21.86 21.48 21.68 3.6M
2023-05-31 22.09 22.14 21.59 21.63 13.4M
2023-05-30 22.07 22.57 21.91 22.31 7.7M
2023-05-29 24.20 24.23 23.45 23.70 3.1M
2023-05-26 23.91 23.98 23.29 23.84 3.3M
2023-05-25 23.88 24.04 23.34 23.84 3.7M
2023-05-24 24.08 24.11 23.61 23.77 4.1M
2023-05-23 23.50 24.32 23.34 24.27 7.2M
2023-05-22 23.16 23.48 23.10 23.36 2.9M
2023-05-19 23.11 23.55 23.04 23.18 4.2M
2023-05-18 22.68 23.18 22.66 22.98 3.8M
2023-05-17 22.00 22.52 21.87 22.52 3.1M
2023-05-16 22.17 22.38 22.04 22.08 2.9M
2023-05-15 22.18 22.34 21.97 22.27 2.5M
2023-05-12 21.62 22.35 21.54 22.06 4.7M
2023-05-11 21.95 22.08 21.49 21.80 3.4M
2023-05-10 21.85 22.29 21.75 21.91 4.2M
2023-05-09 21.62 21.80 21.47 21.66 2.8M
2023-05-08 21.86 21.90 21.58 21.62 1.8M
2023-05-05 21.22 21.68 21.14 21.62 3.5M
2023-05-04 21.38 21.47 20.82 21.00 4.2M
2023-05-03 21.81 21.84 21.34 21.43 2.4M
2023-05-02 22.05 22.41 21.56 21.63 3.2M
2023-04-28 22.08 22.18 21.43 22.02 4.9M
2023-04-27 21.66 22.04 21.51 21.96 3.0M
2023-04-26 21.51 21.75 21.04 21.71 3.8M
2023-04-25 22.14 22.16 21.46 21.59 5.7M
2023-04-24 22.20 22.46 22.10 22.32 2.2M
2023-04-21 22.16 22.32 22.00 22.23 3.5M
2023-04-20 22.78 22.92 22.16 22.33 3.6M
2023-04-19 22.41 22.68 22.29 22.61 3.7M
2023-04-18 22.07 22.64 22.02 22.40 3.6M
2023-04-17 22.50 22.59 21.79 21.93 4.5M
2023-04-14 21.68 22.56 21.48 22.40 5.5M
2023-04-13 21.60 21.75 21.46 21.61 2.3M
2023-04-12 21.70 21.87 21.55 21.65 3.4M
2023-04-11 21.66 21.77 21.46 21.55 3.7M
2023-04-06 21.14 21.45 21.09 21.39 3.0M
2023-04-05 21.20 21.24 20.70 21.05 4.2M
2023-04-04 21.37 21.59 21.16 21.16 3.8M
2023-04-03 20.96 21.59 20.83 21.30 4.9M
2023-03-31 20.80 20.88 20.38 20.79 5.0M
2023-03-30 20.34 21.02 20.21 20.77 5.3M
2023-03-29 19.84 20.18 19.69 20.13 5.2M
2023-03-28 20.39 20.53 19.33 19.75 8.0M
2023-03-27 20.50 20.78 19.56 19.96 7.5M
2023-03-24 20.93 20.96 19.33 19.90 11.4M
2023-03-23 21.35 21.66 21.17 21.20 4.9M
2023-03-22 21.95 22.51 21.66 21.70 5.1M
2023-03-21 21.66 22.05 21.39 21.93 7.0M
2023-03-20 20.11 21.49 19.47 21.02 11.1M
2023-03-17 21.87 22.32 20.81 21.20 14.7M
2023-03-16 22.57 22.65 20.88 21.23 13.8M
2023-03-15 24.38 24.39 21.15 21.50 18.1M
2023-03-14 23.62 24.84 23.48 24.48 7.9M
2023-03-13 25.48 25.48 23.61 23.93 9.0M
2023-03-10 25.65 25.65 24.89 25.52 8.6M
2023-03-09 27.11 27.18 26.70 26.73 3.0M
2023-03-08 26.96 27.35 26.82 27.14 2.5M
2023-03-07 27.44 27.52 27.08 27.14 4.4M
2023-03-06 27.05 27.43 27.04 27.43 4.2M
2023-03-03 26.52 26.95 26.48 26.93 2.3M
2023-03-02 26.50 26.60 26.16 26.48 3.3M
2023-03-01 27.36 27.42 26.52 26.56 4.1M
2023-02-28 26.59 27.70 26.44 27.32 5.2M
2023-02-27 26.50 27.05 26.49 26.79 2.6M
2023-02-24 26.75 26.86 26.37 26.39 3.1M
2023-02-23 26.70 27.02 26.62 26.81 3.1M
2023-02-22 27.00 27.20 26.34 26.75 5.9M
2023-02-21 27.61 27.67 27.06 27.28 3.8M
2023-02-20 27.97 28.06 27.54 27.73 2.9M
2023-02-17 27.88 28.13 27.59 27.86 5.0M
2023-02-16 26.95 28.13 26.95 28.00 7.0M
2023-02-15 26.34 26.81 26.27 26.80 4.5M
2023-02-14 26.16 26.66 26.11 26.51 2.8M
2023-02-13 26.29 26.65 26.09 26.45 2.8M
2023-02-10 26.41 26.84 25.89 26.25 5.0M
2023-02-09 26.50 26.71 26.32 26.55 5.9M
2023-02-08 27.90 28.16 26.46 26.61 10.6M
2023-02-07 27.75 28.39 27.45 28.02 4.7M
2023-02-06 27.61 27.66 27.23 27.55 3.4M
2023-02-03 27.56 27.86 27.29 27.84 4.0M
2023-02-02 27.55 27.82 27.21 27.50 4.0M
2023-02-01 27.38 27.57 27.22 27.38 3.3M
2023-01-31 26.95 27.39 26.86 27.28 4.8M
2023-01-30 26.55 26.81 26.36 26.61 3.1M
2023-01-27 25.54 26.77 25.52 26.60 5.9M
2023-01-26 25.18 25.54 25.10 25.46 3.2M
2023-01-25 25.07 25.16 24.66 24.98 2.0M
2023-01-24 24.82 25.12 24.63 25.09 2.4M
2023-01-23 24.70 24.86 24.55 24.70 2.0M
2023-01-20 24.35 24.59 24.32 24.48 2.0M
2023-01-19 24.36 24.54 23.95 24.21 3.3M
2023-01-18 24.55 24.92 24.55 24.73 2.5M
2023-01-17 24.79 24.96 24.31 24.57 3.3M
2023-01-16 24.80 24.94 24.55 24.79 1.7M
2023-01-13 24.93 25.02 24.32 24.70 3.1M
2023-01-12 24.21 25.02 24.20 24.84 4.2M
2023-01-11 24.40 24.46 24.11 24.25 3.7M
2023-01-10 24.86 24.97 24.34 24.55 4.0M
2023-01-09 25.59 25.64 25.05 25.07 3.8M
2023-01-06 25.46 25.65 25.25 25.51 2.7M
2023-01-05 25.11 25.61 24.93 25.44 3.9M
2023-01-04 24.70 25.58 24.70 25.47 5.3M
2023-01-03 24.23 24.74 24.17 24.57 3.0M
2023-01-02 23.70 24.28 23.64 24.18 2.6M