Hot Features
프리미엄
Sinclair Inc (SBGI)
NASDAQ
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 | -1.23 | -7.10571923744 | 17.31 | 17.62 | 15.95 | 237785 | 16.73464794 | CS |
| 4 | -1.1 | -6.40279394645 | 17.18 | 18.455 | 15.95 | 238252 | 17.52717227 | CS |
| 12 | 0.99 | 6.5606361829 | 15.09 | 18.455 | 14.78 | 308161 | 16.82280765 | CS |
| 26 | 4.95 | 44.474393531 | 11.13 | 18.455 | 11.13 | 349007 | 14.97828322 | CS |
| 52 | 2.64 | 19.6428571429 | 13.44 | 18.455 | 11.13 | 387797 | 14.33058093 | CS |
| 156 | -9.175 | -36.3294397149 | 25.255 | 31.04 | 9.39 | 616814 | 18.31839976 | CS |
| 260 | -16.65 | -50.8707607699 | 32.73 | 39.6 | 9.39 | 818395 | 21.20292126 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 16.079999 | -0.05 | -0.31 | 16.05 | 16.629999 | 15.9 | 607183 |
| 1734651300 | 16.129999 | -0.05 | -0.31 | 16.515 | 16.93 | 16.11 | 249834 |
| 1734564900 | 16.18 | -0.89 | -5.21 | 17.23 | 17.23 | 15.95 | 265253 |
| 1734478500 | 17.07 | -0.25 | -1.44 | 17.13 | 17.31 | 16.7501 | 235236 |
| 1734392100 | 17.32 | 0.1 | 0.58 | 17.2 | 17.62 | 17.2 | 136914 |
| 1734132900 | 17.22 | -0.14 | -0.81 | 17.31 | 17.33 | 16.96 | 282224 |
| 1734046500 | 17.36 | -0.47 | -2.64 | 17.9076 | 18.36 | 17.35 | 223247 |
| 1733960100 | 17.83 | -0.47 | -2.57 | 18.29 | 18.29 | 17.74 | 273929 |
| 1733873700 | 18.3 | 0.66 | 3.74 | 17.64 | 18.33 | 17.34 | 210499 |
| 1733787300 | 17.64 | -0.44 | -2.43 | 18.18 | 18.45 | 17.5 | 271162 |
| 1733528100 | 18.08 | 0.44 | 2.49 | 17.67 | 18.1 | 17.67 | 177387 |
| 1733441700 | 17.64 | 0.04 | 0.23 | 17.68 | 17.73 | 17.43 | 169125 |
| 1733355300 | 17.6 | -0.07 | -0.40 | 17.63 | 17.83 | 17.04 | 335224 |
| 1733268900 | 17.67 | -0.2 | -1.12 | 17.725 | 17.89 | 17.48 | 206609 |
| 1733182500 | 17.87 | -0.45 | -2.46 | 17.96 | 18 | 17.54 | 179583 |
| 1732917840 | 18.32 | 0.27 | 1.50 | 18.21 | 18.41 | 18.04 | 130264 |
| 1732750500 | 18.05 | -0.06 | -0.33 | 18.27 | 18.455 | 17.92 | 228364 |
| 1732664100 | 18.11 | 0.06 | 0.33 | 17.97 | 18.13 | 17.76 | 207107 |
| 1732577700 | 18.05 | 0.76 | 4.40 | 17.65 | 18.275 | 17.51 | 449981 |
| 1732318500 | 17.29 | 0.12 | 0.70 | 17.18 | 17.53 | 17.13 | 243830 |
| 1732232100 | 17.17 | 0.67 | 4.06 | 16.5 | 17.22 | 16.5 | 245791 |
| 1732145700 | 16.5 | 0.14 | 0.86 | 16.36 | 16.76 | 16.26 | 290754 |
| 1732059300 | 16.36 | 0.43 | 2.70 | 15.6733 | 16.41 | 15.665 | 236520 |
| 1731972900 | 15.93 | -0.25 | -1.58 | 16.18 | 16.55 | 15.78 | 293395 |
| 1731713700 | 16.184999 | -0.19 | -1.13 | 16.559999 | 16.7199 | 16.1 | 239469 |
| 1731627300 | 16.37 | 0.35 | 2.18 | 16.17 | 16.61 | 15.84 | 314636 |
| 1731540900 | 16.02 | 0.44 | 2.82 | 15.77 | 16.29 | 15.24 | 381609 |
| 1731454500 | 15.58 | -0.78 | -4.77 | 16.19 | 16.19 | 15.52 | 370553 |
| 1731368100 | 16.36 | 0.45 | 2.83 | 16.01 | 16.649999 | 15.8 | 425144 |
| 1731108900 | 15.91 | -1.02 | -6.02 | 16.79 | 16.805 | 15.49 | 630738 |
| 1731022500 | 16.93 | -0.48 | -2.76 | 16.8 | 18.2 | 16.18 | 808220 |
| 1730936100 | 17.41 | 0.67 | 4.00 | 16.92 | 17.87 | 16.6 | 508007 |
| 1730849700 | 16.739999 | -0.2 | -1.18 | 16.97 | 17.16 | 16.69 | 193640 |
| 1730763300 | 16.94 | -0.35 | -2.02 | 17.27 | 17.31 | 16.91 | 317266 |
| 1730500500 | 17.29 | 0.02 | 0.12 | 17.55 | 17.72 | 17.06 | 226137 |
| 1730414100 | 17.27 | -0.08 | -0.46 | 17.5 | 17.7 | 17.27 | 278063 |
| 1730327700 | 17.35 | 0.29 | 1.70 | 17.13 | 17.955 | 17.13 | 266794 |
| 1730241300 | 17.06 | 0.23 | 1.37 | 16.71 | 17.13 | 16.55 | 182574 |
| 1730154900 | 16.83 | 0.43 | 2.62 | 16.64 | 16.88 | 16.489999 | 216893 |
| 1729895700 | 16.399999 | 0.09 | 0.55 | 16.6 | 16.99 | 16.399999 | 242091 |
| 1729809300 | 16.309999 | 0.06 | 0.37 | 16.37 | 16.53 | 16.07 | 206894 |
| 1729722900 | 16.25 | -0.44 | -2.64 | 16.64 | 16.7 | 15.97 | 380782 |
| 1729636500 | 16.69 | -0.09 | -0.54 | 16.75 | 17.03 | 16.675 | 191678 |
| 1729550100 | 16.78 | -0.41 | -2.39 | 17.16 | 17.33 | 16.76 | 301850 |
| 1729290900 | 17.19 | -0.39 | -2.22 | 17.66 | 17.98 | 16.89 | 561693 |
| 1729204500 | 17.58 | 0.05 | 0.29 | 17.43 | 17.61 | 17.28 | 229861 |
| 1729118100 | 17.53 | 0.12 | 0.69 | 17.6 | 17.86 | 17.22 | 369993 |
| 1729031700 | 17.41 | 0.05 | 0.29 | 17.19 | 17.455 | 17.19 | 235378 |
| 1728945300 | 17.36 | -0.32 | -1.81 | 17.57 | 17.62 | 16.75 | 452491 |
| 1728686100 | 17.68 | 1.02 | 6.12 | 16.719999 | 17.71 | 16.719999 | 440956 |
| 1728599700 | 16.66 | 0.06 | 0.36 | 16.61 | 16.87 | 16.399999 | 289978 |
| 1728513300 | 16.6 | 0.34 | 2.09 | 16.219999 | 16.77 | 16.17 | 271268 |
| 1728426900 | 16.26 | -0.25 | -1.51 | 16.399999 | 16.57 | 15.84 | 320695 |
| 1728340500 | 16.51 | -0.14 | -0.84 | 16.649999 | 16.855 | 16.26 | 370265 |
| 1728081300 | 16.649999 | 0.64 | 4.00 | 16.223199 | 16.67 | 15.9251 | 426417 |
| 1727994900 | 16.01 | 0.15 | 0.95 | 15.6 | 16.09 | 15.3794 | 324697 |
| 1727908500 | 15.86 | 0.66 | 4.34 | 15.205 | 15.89 | 15.18 | 453716 |
| 1727822100 | 15.2 | -0.1 | -0.65 | 15.17 | 15.46 | 15 | 317719 |
| 1727735520 | 15.3 | 0.04 | 0.26 | 15.16 | 15.46 | 15.14 | 363972 |
| 1727476500 | 15.26 | 0.38 | 2.55 | 15.09 | 15.41 | 14.78 | 383633 |
| 1727390100 | 14.88 | 0.11 | 0.71 | 15.06 | 15.19 | 14.73 | 390467 |
| 1727303700 | 14.775 | 0.01 | 0.03 | 14.79 | 15.03 | 14.68 | 321574 |
| 1727217300 | 14.77 | 0.39 | 2.71 | 14.51 | 14.99 | 14.51 | 381550 |
| 1727130900 | 14.38 | -0.29 | -1.98 | 15.01 | 15.01 | 14.18 | 387954 |
