Hot Features
프리미엄
Sachem Capital Corp (SCCG)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.5514809591 | 21.27 | 21.38 | 20.65 | 7666 | 20.9352362 | CS |
| 4 | 0.74 | 3.66336633663 | 20.2 | 22.02 | 19.75 | 12474 | 20.82629485 | CS |
| 12 | -0.56 | -2.60465116279 | 21.5 | 22.24 | 19 | 13969 | 20.68821573 | CS |
| 26 | -1.37 | -6.14074406096 | 22.31 | 24.33 | 19 | 9593 | 21.47671495 | CS |
| 52 | -2.61 | -11.0828025478 | 23.55 | 24.33 | 19 | 7397 | 22.03711074 | CS |
| 156 | -3.96 | -15.9036144578 | 24.9 | 25.05 | 19 | 7491 | 22.06322983 | CS |
| 260 | -3.96 | -15.9036144578 | 24.9 | 25.05 | 19 | 7491 | 22.06322983 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.94 | 0.04 | 0.19 | 20.67 | 21.04 | 20.67 | 11366 |
| 1739489400 | 20.9 | 0.14 | 0.67 | 20.65 | 21.1999 | 20.65 | 5029 |
| 1739403000 | 20.76 | -0.15 | -0.72 | 21 | 21.26 | 20.76 | 9363 |
| 1739316600 | 20.9107 | 0.08 | 0.38 | 21.2 | 21.2 | 20.85 | 6948 |
| 1739230200 | 20.8323 | -0.37 | -1.73 | 20.97 | 21.0994 | 20.81 | 6826 |
| 1738971000 | 21.2 | 0.07 | 0.33 | 21.27 | 21.38 | 21.075 | 10164 |
| 1738884600 | 21.13 | -0.22 | -1.01 | 21.36 | 21.45 | 21.09 | 13163 |
| 1738798200 | 21.345 | 0.31 | 1.46 | 21 | 21.345 | 21 | 4685 |
| 1738711800 | 21.0384 | 0.31 | 1.49 | 20.73 | 21.2 | 20.61 | 18828 |
| 1738625400 | 20.73 | 0.39 | 1.92 | 20.49 | 20.87 | 20.15 | 24275 |
| 1738366200 | 20.34 | 0.14 | 0.69 | 20.11 | 21 | 19.8 | 15414 |
| 1738279800 | 20.2 | -1.07 | -5.03 | 20.76 | 20.9 | 19.75 | 28262 |
| 1738193400 | 21.27 | 0.28 | 1.33 | 20.9 | 21.38 | 20.475 | 16765 |
| 1738107000 | 20.99 | 0.24 | 1.14 | 20.96 | 21.3 | 20.71 | 11619 |
| 1738020600 | 20.7529 | -0.35 | -1.65 | 21.01 | 21.2445 | 20 | 19834 |
| 1737761400 | 21.1 | 0.2 | 0.96 | 21 | 22.02 | 21 | 9872 |
| 1737675000 | 20.8999 | 0 | 0.00 | 20.8999 | 20.8999 | 20.8999 | 0 |
| 1737588600 | 20.8999 | 0.11 | 0.53 | 20.85 | 20.8999 | 20.6 | 3832 |
| 1737502200 | 20.79 | -0.21 | -1.00 | 21.17 | 21.17 | 20.4853 | 6443 |
| 1737156600 | 21 | 0.2 | 0.96 | 20.2 | 21.31 | 20.2 | 12960 |
| 1737070200 | 20.8 | -0.2 | -0.95 | 20.8 | 21.39 | 20.6878 | 9503 |
| 1736983800 | 21 | 0.55 | 2.69 | 20.46 | 21.1325 | 20.46 | 13654 |
| 1736897400 | 20.45 | -0.19 | -0.92 | 20.79 | 20.79 | 20.3 | 10603 |
| 1736811000 | 20.64 | 0.09 | 0.44 | 20.6 | 20.83 | 20.18 | 19683 |
| 1736551800 | 20.5501 | -0.13 | -0.63 | 20.46 | 20.7 | 20.15 | 10073 |
| 1736379000 | 20.68 | 0.29 | 1.42 | 20.39 | 20.74 | 20.39 | 5495 |
| 1736292600 | 20.39 | -0.06 | -0.29 | 20.45 | 20.86 | 19.86 | 14623 |
| 1736206200 | 20.4499 | -0.18 | -0.87 | 20.74 | 20.74 | 20.11 | 7941 |
| 1735947000 | 20.63 | -0.22 | -1.06 | 21.24 | 21.24 | 20.35 | 18335 |
| 1735860600 | 20.85 | 0.94 | 4.72 | 20.24 | 21.51 | 19.76 | 23127 |
| 1735687800 | 19.91 | 0.28 | 1.43 | 19.36 | 20.15 | 19.36 | 8576 |
| 1735601400 | 19.63 | 0.5 | 2.61 | 19.25 | 19.875 | 19.15 | 22173 |
| 1735342200 | 19.13 | 0.02 | 0.10 | 19.16 | 19.45 | 19.11 | 16273 |
| 1735255800 | 19.11 | -0.39 | -2.00 | 19.5 | 19.5 | 19.06 | 24175 |
| 1735077840 | 19.5 | 0.45 | 2.36 | 19.3 | 19.5 | 19.265 | 3893 |
| 1734996600 | 19.05 | -0.39 | -2.01 | 19.5 | 19.5 | 19.0001 | 21568 |
| 1734737400 | 19.441 | 0.44 | 2.32 | 19 | 19.88 | 19 | 14977 |
| 1734651000 | 19 | -0.68 | -3.46 | 19.95 | 20.08 | 19 | 15876 |
| 1734564600 | 19.68 | -0.27 | -1.35 | 19.95 | 20 | 19.57 | 16761 |
| 1734478200 | 19.95 | -0.7 | -3.39 | 20.55 | 20.62 | 19.47 | 13245 |
| 1734391800 | 20.65 | -0.45 | -2.13 | 21.5 | 21.5 | 20.3 | 19320 |
| 1734132600 | 21.1 | -0.76 | -3.48 | 21.91 | 21.99 | 20.81 | 22317 |
| 1734046200 | 21.86 | -0.08 | -0.36 | 22.03 | 22.2099 | 21.7 | 18187 |
| 1733959800 | 21.94 | -0.1 | -0.46 | 22.18 | 22.18 | 21.7 | 11731 |
| 1733873400 | 22.0409 | -0.15 | -0.67 | 22 | 22.2124 | 22 | 2732 |
| 1733787000 | 22.19 | 0.44 | 2.05 | 21.7 | 22.22 | 21.7 | 13779 |
| 1733527800 | 21.7451 | -0.25 | -1.16 | 21.78 | 21.82 | 21.6134 | 9695 |
| 1733441400 | 21.9999 | 0.3 | 1.38 | 21.75 | 21.9999 | 21.3 | 14658 |
| 1733355000 | 21.7 | -0.27 | -1.23 | 21.66 | 22.19 | 21.6 | 13639 |
| 1733268600 | 21.97 | 0.27 | 1.24 | 22.1874 | 22.24 | 21.79 | 15439 |
| 1733182200 | 21.7 | 0.09 | 0.43 | 21.32 | 22.1427 | 21.32 | 9513 |
| 1732917840 | 21.6077 | 0.23 | 1.07 | 21.35 | 21.68 | 21.35 | 6346 |
| 1732750200 | 21.38 | -0.02 | -0.11 | 21.35 | 21.46 | 21.28 | 8373 |
| 1732663800 | 21.4033 | 0.12 | 0.58 | 21.28 | 21.45 | 21.1627 | 10883 |
| 1732577400 | 21.28 | 0.52 | 2.50 | 20.8 | 21.59 | 20.8 | 23898 |
| 1732318200 | 20.76 | -0.86 | -3.98 | 21.5 | 21.63 | 20.5001 | 36847 |
| 1732231800 | 21.62 | -0.38 | -1.73 | 22.23 | 22.249 | 21.35 | 39252 |
| 1732145400 | 22 | -0.75 | -3.30 | 23.03 | 23.07 | 22 | 21190 |
| 1732059000 | 22.75 | -0.65 | -2.78 | 23.235 | 23.4149 | 22.5411 | 24478 |
| 1731972600 | 23.4 | -0.25 | -1.06 | 23.4868 | 23.5045 | 23.084 | 6456 |
