Hot Features
프리미엄
Saia Inc (SAIA)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.36 | 9.77611435529 | 443.53 | 495.485 | 440.02 | 267337 | 474.37207025 | CS |
| 4 | -4.23 | -0.861296628115 | 491.12 | 495.485 | 440.02 | 346041 | 467.15863782 | CS |
| 12 | 50.2 | 11.4955689391 | 436.69 | 599.91 | 420.9306 | 361053 | 506.88023841 | CS |
| 26 | -13.69 | -2.73482759998 | 500.58 | 599.91 | 358.9 | 392040 | 455.50208609 | CS |
| 52 | 54.08 | 12.4950902243 | 432.81 | 628.335 | 358.9 | 383409 | 466.98689393 | CS |
| 156 | 217.05 | 80.4365549956 | 269.84 | 628.335 | 168.03 | 401848 | 338.59683783 | CS |
| 260 | 389.74 | 401.173443129 | 97.15 | 628.335 | 61.46 | 341917 | 291.79422339 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 486.89 | -6.15 | -1.25 | 481.67 | 492.23 | 478.99 | 593637 |
| 1737070500 | 493.04 | 8.83 | 1.82 | 481.27 | 495.485 | 480.48 | 192949 |
| 1736984100 | 484.21 | 13.36 | 2.84 | 488.08 | 493.5 | 478.15 | 488769 |
| 1736897700 | 470.85 | 7.98 | 1.72 | 466.16 | 471.51 | 459.615 | 207186 |
| 1736811300 | 462.87 | 12.21 | 2.71 | 447.34 | 469.65 | 445.745 | 240553 |
| 1736552100 | 450.66 | 2.44 | 0.54 | 443.53 | 450.8 | 440.02 | 207230 |
| 1736379300 | 448.22 | -10.03 | -2.19 | 453.61 | 455.86 | 447.405 | 293058 |
| 1736292900 | 458.25 | -13.05 | -2.77 | 465.96 | 468.35 | 452.34 | 342265 |
| 1736206500 | 471.3 | 6.02 | 1.29 | 471.07 | 480.72 | 464.2001 | 422051 |
| 1735947300 | 465.28 | 19.95 | 4.48 | 448.68 | 468.1335 | 445.79 | 316614 |
| 1735860900 | 445.33 | -10.4 | -2.28 | 458.32 | 461.7611 | 443.31 | 357057 |
| 1735688100 | 455.73 | -3.67 | -0.80 | 460.57 | 465.13 | 454.35 | 256339 |
| 1735601700 | 459.4 | -15.91 | -3.35 | 470.64 | 470.64 | 453.705 | 390376 |
| 1735342500 | 475.31 | -0.86 | -0.18 | 470.13 | 476.49 | 465.8729 | 151474 |
| 1735256100 | 476.17 | 0.14 | 0.03 | 474.11 | 481.185 | 470.275 | 311310 |
| 1735077840 | 476.03 | 11.18 | 2.41 | 464.04 | 476.36 | 464.04 | 98784 |
| 1734996900 | 464.85 | -8.55 | -1.81 | 473.4 | 475.26 | 458.89 | 396231 |
| 1734737700 | 473.4 | -21.53 | -4.35 | 491.12 | 494 | 451.47 | 1210455 |
| 1734651300 | 494.93 | -15.76 | -3.09 | 515.62 | 527.23 | 493.39 | 335170 |
| 1734564900 | 510.69 | -22.14 | -4.16 | 535.95 | 545.12 | 508.66 | 433513 |
| 1734478500 | 532.83 | -3.48 | -0.65 | 536.85 | 538.58 | 526.66999 | 324769 |
| 1734392100 | 536.30999 | 7.66 | 1.45 | 525.65 | 537.12 | 520.17999 | 308453 |
| 1734132900 | 528.65 | 4.57 | 0.87 | 524.77 | 534.32 | 519.37 | 254006 |
| 1734046500 | 524.08 | 2.61 | 0.50 | 520.95 | 527.69 | 510.93 | 191926 |
| 1733960100 | 521.47 | -1.5 | -0.29 | 529.17999 | 529.17999 | 520.79 | 368852 |
| 1733873700 | 522.97 | 6.79 | 1.32 | 514.69 | 525.88 | 513.28 | 357862 |
| 1733787300 | 516.17999 | 0.25 | 0.05 | 519.33 | 521.03 | 508.345 | 630974 |
| 1733528100 | 515.92999 | -0.9 | -0.17 | 524.94 | 532.87 | 510.4 | 349999 |
| 1733441700 | 516.83 | -25.53 | -4.71 | 550.75 | 550.75 | 516.12 | 327127 |
| 1733355300 | 542.36 | -5.61 | -1.02 | 544.21 | 551.785 | 530.41999 | 382970 |
| 1733268900 | 547.97 | -9.77 | -1.75 | 540.80999 | 553 | 536.92999 | 470621 |
| 1733182500 | 557.74 | -11.34 | -1.99 | 581.12 | 581.12 | 551.9401 | 188746 |
| 1732917840 | 569.08 | 4.7 | 0.83 | 577.38 | 587.865 | 568.21 | 160650 |
| 1732750500 | 564.38 | -1.58 | -0.28 | 566.15 | 578.27 | 554.54999 | 421151 |
| 1732664100 | 565.96 | 8.69 | 1.56 | 552.11 | 568.30999 | 545 | 317347 |
| 1732577700 | 557.27 | 15.58 | 2.88 | 548.87 | 566.83 | 547.66 | 307336 |
| 1732318500 | 541.69 | -7.5 | -1.37 | 551.5 | 553.95 | 540.28 | 267463 |
| 1732232100 | 549.19 | 19.19 | 3.62 | 537.77 | 560.82 | 537.77 | 588457 |
| 1732145700 | 530 | 14.12 | 2.74 | 512.13 | 532.76 | 511.725 | 271563 |
| 1732059300 | 515.88 | -2.29 | -0.44 | 514.57 | 519.585 | 511.21 | 186952 |
| 1731972900 | 518.16999 | -4.2 | -0.80 | 522.55999 | 530 | 516.27 | 253399 |
| 1731713700 | 522.37 | -19.95 | -3.68 | 536.03 | 540 | 519.57 | 337139 |
| 1731627300 | 542.32 | 5.12 | 0.95 | 539.35 | 547.16 | 534.95 | 179596 |
| 1731540900 | 537.2 | -8.53 | -1.56 | 547.75 | 553.05999 | 536.45 | 234258 |
| 1731454500 | 545.73 | -12.37 | -2.22 | 556.51 | 558.035 | 539.46 | 281894 |
| 1731368100 | 558.1 | 13.21 | 2.42 | 547.63 | 569.65 | 547.63 | 312154 |
| 1731108900 | 544.89 | -0.2 | -0.04 | 555.55999 | 558.42999 | 543.80999 | 447516 |
| 1731022500 | 545.09 | -22.93 | -4.04 | 568.61 | 568.61 | 543.27 | 663839 |
| 1730936100 | 568.02 | 67.19 | 13.42 | 599.91 | 599.91 | 536.28 | 644293 |
| 1730849700 | 500.83 | 14.69 | 3.02 | 485.31 | 500.92 | 485.31 | 184376 |
| 1730763300 | 486.14 | 5.45 | 1.13 | 477.49 | 493.65 | 476.0539 | 188924 |
| 1730500500 | 480.69 | -7.92 | -1.62 | 493.9 | 497.025 | 479.39 | 262629 |
| 1730414100 | 488.61 | -2.72 | -0.55 | 485.21 | 491.87 | 484.22 | 259647 |
| 1730327700 | 491.33 | 14.34 | 3.01 | 474.11 | 507.24 | 474.11 | 536534 |
| 1730241300 | 476.99 | -2.39 | -0.50 | 479.99 | 483.58 | 471.11 | 507720 |
| 1730154900 | 479.38 | 17.73 | 3.84 | 464.67 | 482.57 | 463.23 | 573492 |
| 1729895700 | 461.65 | 47.22 | 11.39 | 436.69 | 469.34 | 420.9306 | 1116526 |
| 1729809300 | 414.43 | 1.54 | 0.37 | 415.18 | 419.33 | 410.945 | 825281 |
| 1729722900 | 412.89 | -17 | -3.95 | 421.32 | 426 | 412.6 | 649348 |
| 1729636500 | 429.89 | 7.31 | 1.73 | 417.41 | 430.9 | 414.8701 | 409718 |
| 1729550100 | 422.58 | -14.11 | -3.23 | 429.4 | 430.2 | 421.63 | 276634 |
| 1729290900 | 436.69 | -9.99 | -2.24 | 447.68 | 451.39 | 434.55 | 297162 |
