Hot Features
프리미엄
Sachem Capital Corp (SCCF)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.460829493088 | 19.53 | 20.69 | 19.41 | 5844 | 19.67800394 | CS |
| 4 | -0.1154 | -0.584736058048 | 19.7354 | 20.69 | 18.5801 | 7340 | 19.51840351 | CS |
| 12 | -2.83 | -12.6057906459 | 22.45 | 22.94 | 18.5601 | 8193 | 20.59159798 | CS |
| 26 | -2.77 | -12.3715944618 | 22.39 | 22.94 | 18.5601 | 5919 | 21.15332314 | CS |
| 52 | -2.61 | -11.7408906883 | 22.23 | 24.71 | 18.5601 | 4138 | 21.52702312 | CS |
| 156 | -4.83 | -19.754601227 | 24.45 | 25.2376 | 18.5601 | 5193 | 21.7483501 | CS |
| 260 | -4.83 | -19.754601227 | 24.45 | 25.2376 | 18.5601 | 5193 | 21.7483501 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 19.62 | -0.02 | -0.08 | 19.6 | 19.77 | 19.58 | 2508 |
| 1737070200 | 19.635 | -0.03 | -0.13 | 19.709 | 19.71 | 19.57 | 1929 |
| 1736983800 | 19.66 | -0.08 | -0.41 | 19.74 | 19.99 | 19.6451 | 9560 |
| 1736897400 | 19.74 | 0.04 | 0.20 | 19.7 | 19.74 | 19.642 | 338 |
| 1736811000 | 19.7 | 0.01 | 0.05 | 19.77 | 19.77 | 19.5146 | 2547 |
| 1736551800 | 19.69 | -0.05 | -0.25 | 19.53 | 19.83 | 19.41 | 14840 |
| 1736379000 | 19.74 | 0.1 | 0.51 | 19.5 | 19.79 | 19.31 | 5536 |
| 1736292600 | 19.64 | -0.13 | -0.66 | 19.75 | 19.79 | 19.49 | 8527 |
| 1736206200 | 19.77 | -0.03 | -0.15 | 19.84 | 19.86 | 19.6834 | 544 |
| 1735947000 | 19.8 | 0.07 | 0.35 | 19.41 | 19.83 | 19.4 | 3624 |
| 1735860600 | 19.73 | 0.15 | 0.77 | 19.63 | 19.84 | 19.6 | 8079 |
| 1735687800 | 19.58 | 0.04 | 0.23 | 19.98 | 19.98 | 19.55 | 14399 |
| 1735601400 | 19.535 | 0.27 | 1.38 | 19.3 | 19.6 | 19.27 | 6473 |
| 1735342200 | 19.27 | -0.19 | -0.98 | 19.5 | 19.5 | 18.94 | 14153 |
| 1735255800 | 19.46 | 0.32 | 1.67 | 18.7 | 19.46 | 18.5801 | 14274 |
| 1735077840 | 19.14 | -0.07 | -0.36 | 19.82 | 19.82 | 19.03 | 5192 |
| 1734996600 | 19.21 | 0 | 0.00 | 19 | 19.21 | 18.905 | 5437 |
| 1734737400 | 19.21 | -0.19 | -0.98 | 19.7354 | 19.7354 | 18.97 | 9091 |
| 1734651000 | 19.4 | 0.7 | 3.74 | 20.1 | 20.19 | 18.89 | 7287 |
| 1734564600 | 18.7002 | -0.63 | -3.26 | 19.2 | 19.2 | 18.5601 | 16683 |
| 1734478200 | 19.33 | -0.15 | -0.77 | 19.42 | 19.42 | 18.905 | 20285 |
| 1734391800 | 19.48 | -0.41 | -2.06 | 20.1 | 20.1 | 19.3528 | 11765 |
| 1734132600 | 19.89 | -0.8 | -3.87 | 20.61 | 20.61 | 19.55 | 25911 |
| 1734046200 | 20.69 | -0.1 | -0.48 | 20.65 | 20.73 | 20.64 | 2851 |
| 1733959800 | 20.79 | 0.09 | 0.44 | 20.85 | 20.85 | 20.7 | 2700 |
| 1733873400 | 20.6999 | 0.12 | 0.61 | 20.61 | 20.74 | 20.61 | 5241 |
| 1733787000 | 20.5753 | 0.07 | 0.33 | 20.6 | 20.6 | 20.5366 | 2071 |
| 1733527800 | 20.5074 | -0.17 | -0.84 | 20.7 | 20.768 | 20.49 | 11312 |
| 1733441400 | 20.681 | 0.02 | 0.10 | 20.57 | 20.84 | 20.53 | 7631 |
| 1733355000 | 20.66 | -0.74 | -3.46 | 21.41 | 21.5999 | 20.58 | 21374 |
| 1733268600 | 21.4 | 0.15 | 0.71 | 21.31 | 21.56 | 21.31 | 3148 |
| 1733182200 | 21.25 | 0.08 | 0.38 | 21.23 | 21.55 | 21.23 | 1601 |
| 1732917840 | 21.1695 | -0.03 | -0.14 | 21.45 | 21.45 | 21.1695 | 1668 |
| 1732750200 | 21.1997 | 0.16 | 0.75 | 21.17 | 21.4413 | 20.9965 | 2055 |
| 1732663800 | 21.0417 | 0.17 | 0.80 | 21.01 | 21.4594 | 20.9 | 9700 |
| 1732577400 | 20.8757 | 0.11 | 0.51 | 20.9 | 21.19 | 20.55 | 25979 |
| 1732318200 | 20.77 | -0.4 | -1.89 | 21.1 | 21.3 | 20.12 | 14680 |
| 1732231800 | 21.17 | -0.16 | -0.75 | 21.31 | 21.4754 | 20.76 | 21009 |
| 1732145400 | 21.33 | -0.18 | -0.84 | 21.37 | 21.77 | 21.33 | 12226 |
| 1732059000 | 21.51 | -0.49 | -2.21 | 21.9 | 21.9 | 21.12 | 22854 |
| 1731972600 | 21.996 | -0.7 | -3.10 | 22.77 | 22.7926 | 21.9 | 9431 |
| 1731713400 | 22.7 | 0.04 | 0.18 | 22.79 | 22.89 | 22.69 | 5714 |
| 1731627000 | 22.66 | -0.16 | -0.70 | 22.78 | 22.85 | 22.63 | 11896 |
| 1731540600 | 22.82 | 0.12 | 0.53 | 22.85 | 22.94 | 22.77 | 3304 |
| 1731454200 | 22.7 | -0.09 | -0.39 | 22.92 | 22.92 | 22.43 | 6423 |
| 1731367800 | 22.7899 | -0.01 | -0.04 | 22.69 | 22.84 | 22.68 | 5363 |
| 1731108600 | 22.8 | -0.08 | -0.35 | 22.89 | 22.89 | 22.8 | 1267 |
| 1731022200 | 22.88 | 0.21 | 0.94 | 22.8 | 22.88 | 22.76 | 4447 |
| 1730935800 | 22.668 | 0.01 | 0.04 | 22.65 | 22.668 | 22.64 | 4013 |
| 1730849400 | 22.66 | -0.05 | -0.23 | 22.71 | 22.7499 | 22.66 | 2379 |
| 1730763000 | 22.7117 | 0.11 | 0.47 | 22.7 | 22.73 | 22.6759 | 5040 |
| 1730500200 | 22.6048 | 0.17 | 0.78 | 22.5 | 22.6048 | 22.435 | 2793 |
| 1730413800 | 22.43 | -0.03 | -0.13 | 22.46 | 22.73 | 22.43 | 1955 |
| 1730327400 | 22.46 | -0.04 | -0.16 | 22.49 | 22.49 | 22.36 | 1537 |
| 1730241000 | 22.495 | -0.08 | -0.33 | 22.42 | 22.495 | 22.22 | 7535 |
| 1730154600 | 22.57 | 0.09 | 0.40 | 22.55 | 22.74 | 22.4 | 7411 |
| 1729895400 | 22.48 | -0.05 | -0.20 | 22.45 | 22.68 | 22.45 | 2880 |
| 1729809000 | 22.525 | -0.17 | -0.73 | 22.69 | 22.69 | 22.51 | 11091 |
| 1729722600 | 22.69 | 0.04 | 0.18 | 22.6648 | 22.69 | 22.6648 | 603 |
| 1729636200 | 22.65 | 0.01 | 0.04 | 22.65 | 22.66 | 22.65 | 534 |
| 1729549800 | 22.64 | 0.27 | 1.21 | 22.61 | 22.64 | 22.52 | 1480 |
