Hot Features
프리미엄
Sabre Corporation (SABR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1402 | -3.23787528868 | 4.33 | 4.38 | 3.91 | 4639901 | 4.0772056 | CS |
| 4 | 0.7398 | 21.4434782609 | 3.45 | 4.63 | 3.35 | 4703973 | 4.0072963 | CS |
| 12 | 0.2398 | 6.07088607595 | 3.95 | 4.63 | 3.19 | 4223873 | 3.76616692 | CS |
| 26 | 1.2698 | 43.4863013699 | 2.92 | 4.63 | 2.774 | 4010158 | 3.64485082 | CS |
| 52 | 1.7898 | 74.575 | 2.4 | 4.63 | 1.81 | 4185206 | 3.17777295 | CS |
| 156 | -4.4902 | -51.7304147465 | 8.68 | 11.765 | 1.81 | 5826067 | 5.01912145 | CS |
| 260 | -8.5602 | -67.1388235294 | 12.75 | 16.88 | 1.81 | 6748215 | 7.34973376 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 4.16 | 0.12 | 2.97 | 4.05 | 4.19 | 3.98 | 3123594 |
| 1741131300 | 4.04 | 0.11 | 2.80 | 4.07 | 4.17 | 3.95 | 5913856 |
| 1741044900 | 3.93 | -0.2 | -4.84 | 4.13 | 4.17 | 3.91 | 3913194 |
| 1740785700 | 4.13 | 0 | 0.00 | 4.05 | 4.15 | 4.0199999 | 4387507 |
| 1740699300 | 4.13 | -0.03 | -0.72 | 4.16 | 4.29 | 4.11 | 5982216 |
| 1740612900 | 4.16 | -0.14 | -3.26 | 4.33 | 4.38 | 4.16 | 3002732 |
| 1740526500 | 4.3 | 0.01 | 0.23 | 4.28 | 4.34 | 4.13 | 5012890 |
| 1740440100 | 4.29 | -0.23 | -5.09 | 4.5 | 4.58 | 4.285 | 5240716 |
| 1740180900 | 4.5199999 | 0.37 | 8.92 | 4.14 | 4.63 | 4.14 | 15937570 |
| 1740094500 | 4.15 | 0.76 | 22.42 | 3.56 | 4.17 | 3.535 | 12896973 |
| 1740008100 | 3.39 | -0.13 | -3.69 | 3.525 | 3.525 | 3.39 | 3825557 |
| 1739921700 | 3.52 | -0.03 | -0.85 | 3.53 | 3.59 | 3.51 | 2554608 |
| 1739576100 | 3.55 | 0.02 | 0.57 | 3.54 | 3.6 | 3.535 | 2096008 |
| 1739489700 | 3.53 | 0.05 | 1.44 | 3.49 | 3.555 | 3.43 | 2455007 |
| 1739403300 | 3.48 | 0.06 | 1.75 | 3.35 | 3.495 | 3.35 | 2834222 |
| 1739316900 | 3.42 | -0.04 | -1.16 | 3.4 | 3.475 | 3.385 | 2465814 |
| 1739230500 | 3.46 | -0.05 | -1.42 | 3.56 | 3.5801 | 3.435 | 2395584 |
| 1738971300 | 3.51 | 0.03 | 0.86 | 3.48 | 3.525 | 3.43 | 2772253 |
| 1738884900 | 3.48 | 0.07 | 2.05 | 3.41 | 3.5 | 3.39 | 2634908 |
| 1738798500 | 3.41 | -0.02 | -0.58 | 3.45 | 3.51 | 3.38 | 3053866 |
| 1738712100 | 3.43 | 0.09 | 2.69 | 3.32 | 3.44 | 3.29 | 3319046 |
| 1738625700 | 3.34 | -0.01 | -0.30 | 3.24 | 3.41 | 3.21 | 4141587 |
| 1738366500 | 3.35 | -0.04 | -1.18 | 3.39 | 3.48 | 3.3 | 3021265 |
| 1738280100 | 3.39 | 0.08 | 2.42 | 3.34 | 3.44 | 3.34 | 1469810 |
| 1738193700 | 3.31 | -0.03 | -0.90 | 3.32 | 3.35 | 3.27 | 2945917 |
| 1738107300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.37 | 3.27 | 2678332 |
| 1738020900 | 3.36 | -0.06 | -1.75 | 3.39 | 3.51 | 3.36 | 3029024 |
| 1737761700 | 3.42 | 0.05 | 1.48 | 3.5 | 3.51 | 3.38 | 2566516 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.02 | -0.59 | 3.37 | 3.435 | 3.31 | 3999142 |
| 1737502500 | 3.39 | 0.05 | 1.50 | 3.36 | 3.41 | 3.31 | 3952327 |
| 1737156900 | 3.34 | 0.1 | 3.09 | 3.2 | 3.36 | 3.19 | 4349125 |
| 1737070500 | 3.24 | -0.12 | -3.57 | 3.34 | 3.34 | 3.21 | 3473922 |
| 1736984100 | 3.36 | 0.09 | 2.75 | 3.39 | 3.42 | 3.34 | 2923183 |
| 1736897700 | 3.27 | 0.04 | 1.24 | 3.25 | 3.3 | 3.215 | 3451098 |
| 1736811300 | 3.23 | -0.08 | -2.42 | 3.25 | 3.2599999 | 3.19 | 3089186 |
| 1736552100 | 3.31 | -0.13 | -3.78 | 3.35 | 3.4 | 3.27 | 3774200 |
| 1736379300 | 3.44 | -0.02 | -0.58 | 3.4 | 3.47 | 3.345 | 5064439 |
| 1736292900 | 3.46 | -0.1 | -2.81 | 3.51 | 3.56 | 3.445 | 3212337 |
| 1736206500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.62 | 3.52 | 3808092 |
| 1735947300 | 3.55 | -0.02 | -0.56 | 3.6 | 3.61 | 3.52 | 2681947 |
| 1735860900 | 3.57 | -0.08 | -2.19 | 3.65 | 3.7 | 3.55 | 2360218 |
| 1735688100 | 3.65 | 0.05 | 1.39 | 3.61 | 3.74 | 3.6 | 3247933 |
| 1735601700 | 3.6 | -0.07 | -1.91 | 3.65 | 3.67 | 3.56 | 3613399 |
| 1735342500 | 3.67 | -0.06 | -1.61 | 3.73 | 3.73 | 3.635 | 2501893 |
| 1735256100 | 3.73 | -0.01 | -0.27 | 3.69 | 3.775 | 3.68 | 1932460 |
| 1735077840 | 3.74 | 0.01 | 0.27 | 3.69 | 3.76 | 3.68 | 1109448 |
| 1734996900 | 3.73 | -0.13 | -3.37 | 3.85 | 3.85 | 3.68 | 2626673 |
| 1734737700 | 3.86 | 0.06 | 1.58 | 3.73 | 3.96 | 3.72 | 12128369 |
| 1734651300 | 3.8 | 0.04 | 1.06 | 3.78 | 3.82 | 3.69 | 3789044 |
| 1734564900 | 3.76 | -0.2 | -5.05 | 4 | 4.1 | 3.69 | 4840828 |
| 1734478500 | 3.96 | 0.04 | 1.02 | 3.9 | 4 | 3.87 | 4433943 |
| 1734392100 | 3.92 | 0.02 | 0.51 | 3.89 | 4.04 | 3.82 | 4136117 |
| 1734132900 | 3.9 | 0.07 | 1.83 | 3.81 | 3.93 | 3.78 | 16285335 |
| 1734046500 | 3.83 | -0.2 | -4.96 | 4.0199999 | 4.07 | 3.82 | 2863829 |
| 1733960100 | 4.03 | 0.11 | 2.81 | 3.95 | 4.1 | 3.82 | 5893688 |
| 1733873700 | 3.92 | 0.17 | 4.53 | 3.78 | 4 | 3.66 | 3479419 |
| 1733787300 | 3.75 | 0.01 | 0.27 | 3.74 | 3.865 | 3.7019 | 3057694 |
| 1733528100 | 3.74 | -0.11 | -2.86 | 3.92 | 3.92 | 3.72 | 4188885 |
