Hot Features
프리미엄
Sachem Capital Corp (SCCF)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8943 | -8.31927975406 | 22.77 | 22.7926 | 20.12 | 16064 | 21.31548464 | CS |
| 4 | -1.6743 | -7.42483370288 | 22.55 | 22.94 | 20.12 | 7570 | 21.94893045 | CS |
| 12 | -1.4242 | -6.38657572455 | 22.2999 | 22.94 | 20.12 | 4041 | 22.13271409 | CS |
| 26 | -1.7643 | -7.79284452297 | 22.64 | 22.99 | 20.12 | 4247 | 22.07127666 | CS |
| 52 | -0.4143 | -1.94598403006 | 21.29 | 24.71 | 20.12 | 3558 | 22.14794345 | CS |
| 156 | -3.5743 | -14.6188139059 | 24.45 | 25.2376 | 18.72 | 5000 | 21.92489357 | CS |
| 260 | -3.5743 | -14.6188139059 | 24.45 | 25.2376 | 18.72 | 5000 | 21.92489357 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 22974 |
| 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 |
| 1729290600 | 22.37 | -0.22 | -0.97 | 22.52 | 22.58 | 22.37 | 604 |
| 1729204200 | 22.59 | 0.01 | 0.04 | 22.58 | 22.59 | 22.58 | 526 |
| 1729117800 | 22.5799 | 0.12 | 0.53 | 22.44 | 22.5799 | 22.43 | 1716 |
| 1729031400 | 22.46 | -0.04 | -0.18 | 22.41 | 22.52 | 22.3707 | 1653 |
| 1728945000 | 22.5 | 0.02 | 0.09 | 22.43 | 22.51 | 22.43 | 1391 |
| 1728685800 | 22.48 | 0.07 | 0.31 | 22.536 | 22.536 | 22.41 | 1704 |
| 1728599400 | 22.41 | -0.14 | -0.62 | 22.495 | 22.495 | 22.41 | 1079 |
| 1728513000 | 22.5494 | 0.15 | 0.67 | 22.59 | 22.59 | 22.4975 | 2387 |
| 1728426600 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 38 |
| 1728340200 | 22.4 | -0.03 | -0.11 | 22.38 | 22.416 | 22.38 | 1035 |
| 1728081000 | 22.425 | -0.01 | -0.02 | 22.5 | 22.5 | 22.425 | 1107 |
| 1727994600 | 22.43 | -0.11 | -0.49 | 22.5 | 22.5 | 22.43 | 2106 |
| 1727908200 | 22.54 | 0 | 0.00 | 22.6 | 22.6 | 22.54 | 31 |
| 1727821800 | 22.54 | 0.1 | 0.46 | 22.57 | 22.57 | 22.5099 | 1854 |
| 1727735400 | 22.4374 | -0.22 | -0.97 | 22.5 | 22.64 | 22.38 | 1338 |
| 1727476200 | 22.6577 | 0.21 | 0.92 | 22.44 | 22.665 | 22.4115 | 5523 |
| 1727389800 | 22.452 | -0.04 | -0.17 | 22.49 | 22.49 | 22.4 | 4044 |
| 1727303400 | 22.49 | 0.08 | 0.36 | 22.471 | 22.49 | 22.4696 | 1106 |
| 1727217000 | 22.41 | -0.03 | -0.13 | 22.42 | 22.49 | 22.41 | 713 |
| 1727130600 | 22.44 | 0.19 | 0.85 | 22.4217 | 22.44 | 22.37 | 2231 |
| 1726871400 | 22.2508 | -0.14 | -0.62 | 22.41 | 22.41 | 22.2508 | 377 |
| 1726785000 | 22.39 | 0.21 | 0.94 | 22.2 | 22.39 | 22.19 | 4741 |
| 1726698600 | 22.1808 | -0.02 | -0.09 | 22.2 | 22.2 | 22.1 | 1181 |
| 1726612200 | 22.1999 | 0 | 0.00 | 22.1 | 22.1999 | 22.1 | 127 |
| 1726525800 | 22.1999 | -0.11 | -0.49 | 22.2 | 22.2001 | 22.01 | 2754 |
| 1726266600 | 22.31 | -0.14 | -0.62 | 22.4 | 22.4 | 22.22 | 6115 |
| 1726180200 | 22.45 | 0.01 | 0.03 | 22.45 | 22.45 | 22.42 | 3458 |
| 1726093800 | 22.4425 | -0.03 | -0.12 | 22.49 | 22.49 | 22.4 | 520 |
| 1726007400 | 22.47 | 0.07 | 0.31 | 22.4 | 22.47 | 22.37 | 332 |
| 1725921000 | 22.4 | -0.07 | -0.31 | 22.49 | 22.49 | 22.4 | 1255 |
| 1725661800 | 22.4695 | 0.04 | 0.17 | 22.475 | 22.49 | 22.46 | 5227 |
| 1725575400 | 22.4314 | 0.05 | 0.23 | 22.35 | 22.4314 | 22.35 | 2907 |
| 1725489000 | 22.38 | 0.08 | 0.36 | 22.3 | 22.52 | 22.3 | 8219 |
| 1725402600 | 22.3 | 0.16 | 0.72 | 22.2999 | 22.3 | 22.17 | 1046 |
| 1725057000 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 20 |
| 1724970600 | 22.14 | 0 | 0.00 | 22.14 | 22.14 | 22.14 | 100 |
| 1724884200 | 22.14 | 0.03 | 0.13 | 22.08 | 22.19 | 22.08 | 1285 |
| 1724797800 | 22.1117 | 0.03 | 0.14 | 22.08 | 22.16 | 22.08 | 1644 |
| 1724711400 | 22.08 | 0.14 | 0.64 | 22.1 | 22.15 | 22.05 | 2321 |
