Hot Features
프리미엄
Shoe Carnival Inc (SCVL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.27 | 1.45867098865 | 18.51 | 21.82 | 18.07 | 961851 | 19.89691111 | CS |
| 4 | -3.09 | -14.1289437586 | 21.87 | 23.17 | 18.07 | 709680 | 21.19858698 | CS |
| 12 | -11.62 | -38.2236842105 | 30.4 | 30.9225 | 18.07 | 548280 | 22.90538595 | CS |
| 26 | -19.59 | -51.0555121188 | 38.37 | 40.66 | 18.07 | 460744 | 28.1623472 | CS |
| 52 | -14.62 | -43.7724550898 | 33.4 | 46.92 | 18.07 | 356091 | 32.20170124 | CS |
| 156 | -12.04 | -39.0655418559 | 30.82 | 46.92 | 18.07 | 328009 | 27.63357633 | CS |
| 260 | -3.75 | -16.6444740346 | 22.53 | 79.8062 | 18.07 | 282550 | 30.83084454 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 18.78 | -0.6 | -3.10 | 19.27 | 19.27 | 18.11 | 441153 |
| 1744324500 | 19.38 | -1.51 | -7.23 | 20.19 | 20.21 | 19.02 | 489015 |
| 1744238100 | 20.89 | 2.19 | 11.71 | 18.43 | 21.82 | 18.38 | 1243934 |
| 1744151700 | 18.7 | -0.99 | -5.03 | 20.49 | 20.64 | 18.58 | 674575 |
| 1744065300 | 19.69 | -0.23 | -1.15 | 19.1 | 20.21 | 18.44 | 1002638 |
| 1743806100 | 19.92 | 0.68 | 3.53 | 18.51 | 20.35 | 18.07 | 1399092 |
| 1743719700 | 19.24 | -3.76 | -16.35 | 21.28 | 21.755 | 19.15 | 1102852 |
| 1743633300 | 23 | 0.67 | 3.00 | 21.92 | 23.02 | 21.7 | 525973 |
| 1743546900 | 22.33 | 0.34 | 1.55 | 22.03 | 22.63 | 22.01 | 367843 |
| 1743460500 | 21.99 | -0.01 | -0.05 | 21.58 | 22.17 | 21.58 | 441470 |
| 1743201300 | 22 | -0.15 | -0.68 | 21.98 | 22.06 | 21.34 | 519304 |
| 1743114900 | 22.15 | 0.17 | 0.77 | 21.82 | 22.37 | 21.58 | 413628 |
| 1743028500 | 21.98 | 0.17 | 0.78 | 21.77 | 21.99 | 21.39 | 391528 |
| 1742942100 | 21.81 | -0.46 | -2.07 | 22.2 | 22.24 | 21.43 | 591803 |
| 1742855700 | 22.27 | 0.75 | 3.49 | 21.77 | 22.36 | 21.53 | 532722 |
| 1742596500 | 21.52 | -0.92 | -4.10 | 21.715 | 22.26 | 21.27 | 1073869 |
| 1742510100 | 22.44 | -0.21 | -0.93 | 21.4 | 23.14 | 20.705 | 1228731 |
| 1742423700 | 22.65 | -0.07 | -0.31 | 22.66 | 23.17 | 22.615 | 867762 |
| 1742337300 | 22.72 | 0.35 | 1.56 | 22.285 | 22.73 | 21.84 | 525816 |
| 1742250900 | 22.37 | 0.52 | 2.38 | 21.86 | 22.58 | 21.86 | 398096 |
| 1741991700 | 21.85 | 0.36 | 1.68 | 21.87 | 22.045 | 21.44 | 402951 |
| 1741905300 | 21.49 | -0.03 | -0.14 | 21.58 | 21.955 | 21.08 | 389178 |
| 1741818900 | 21.52 | -0.77 | -3.45 | 22.225 | 22.25 | 21.19 | 583995 |
| 1741732500 | 22.29 | -1.11 | -4.74 | 23.3 | 23.36 | 22.28 | 700586 |
| 1741646100 | 23.4 | 0.39 | 1.69 | 22.9 | 23.91 | 22.705 | 1039763 |
| 1741390500 | 23.01 | 0.58 | 2.59 | 22.26 | 23.18 | 21.96 | 651006 |
| 1741304100 | 22.43 | 1.11 | 5.21 | 21.14 | 22.44 | 21.02 | 922986 |
| 1741217700 | 21.32 | 0.08 | 0.38 | 21.305 | 21.5982 | 20.89 | 519081 |
| 1741131300 | 21.24 | -0.14 | -0.65 | 21.01 | 21.49 | 20.51 | 649885 |
| 1741044900 | 21.38 | -0.76 | -3.43 | 22 | 22.12 | 21.27 | 515291 |
| 1740785700 | 22.14 | 0.31 | 1.42 | 21.759 | 22.19 | 21.75 | 480716 |
| 1740699300 | 21.83 | -0.64 | -2.85 | 22.36 | 22.36 | 21.54 | 556526 |
| 1740612900 | 22.47 | 0.03 | 0.13 | 22.61 | 23.11 | 22.2364 | 351977 |
| 1740526500 | 22.44 | -0.07 | -0.31 | 22.595 | 22.8366 | 21.9057 | 421557 |
| 1740440100 | 22.51 | 0.5 | 2.27 | 22.21 | 22.83 | 21.9 | 376992 |
| 1740180900 | 22.01 | -0.61 | -2.70 | 23.01 | 23.16 | 21.75 | 478448 |
| 1740094500 | 22.62 | -0.42 | -1.82 | 22.84 | 23.13 | 22.58 | 304740 |
| 1740008100 | 23.04 | -0.36 | -1.54 | 23.19 | 23.22 | 22.64 | 461456 |
| 1739921700 | 23.4 | -1.18 | -4.80 | 24.5491 | 24.65 | 23.34 | 361094 |
| 1739576100 | 24.58 | -0.15 | -0.61 | 25.05 | 25.2 | 24.28 | 374608 |
| 1739489700 | 24.73 | -0.35 | -1.40 | 25.28 | 25.28 | 24.56 | 230319 |
| 1739403300 | 25.08 | -0.41 | -1.61 | 24.99 | 25.25 | 24.72 | 379954 |
| 1739316900 | 25.49 | -0.08 | -0.31 | 25.21 | 25.64 | 24.845 | 332789 |
| 1739230500 | 25.57 | -0.17 | -0.66 | 25.88 | 25.88 | 25.38 | 410861 |
| 1738971300 | 25.74 | -0.82 | -3.09 | 26.575 | 26.62 | 25.59 | 363772 |
| 1738884900 | 26.56 | -0.3 | -1.12 | 26.94 | 27.99 | 26.51 | 353143 |
| 1738798500 | 26.86 | 0.41 | 1.55 | 26.46 | 26.88 | 26.33 | 279682 |
| 1738712100 | 26.45 | 0.99 | 3.89 | 25.81 | 26.49 | 25.59 | 426988 |
| 1738625700 | 25.46 | -1.6 | -5.91 | 26.3 | 26.635 | 25.43 | 325382 |
| 1738366500 | 27.06 | -0.69 | -2.49 | 27.62 | 27.91 | 26.67 | 450138 |
| 1738280100 | 27.75 | 0.87 | 3.24 | 27.15 | 27.81 | 26.8 | 423636 |
| 1738193700 | 26.88 | -0.63 | -2.29 | 27.46 | 27.73 | 26.84 | 411341 |
| 1738107300 | 27.51 | -0.47 | -1.68 | 27.7 | 28.21 | 27.1612 | 606740 |
| 1738020900 | 27.98 | -1.27 | -4.34 | 29.13 | 29.76 | 27.49 | 627894 |
| 1737761700 | 29.25 | -0.52 | -1.75 | 29.85 | 30.18 | 29.17 | 245265 |
| 1737675300 | 29.77 | 0 | 0.00 | 29.77 | 29.77 | 29.77 | 0 |
| 1737588900 | 29.77 | -0.82 | -2.68 | 30.25 | 30.52 | 29.75 | 344929 |
| 1737502500 | 30.59 | 0.64 | 2.14 | 30.38 | 30.9225 | 29.656 | 422344 |
| 1737156900 | 29.95 | -0.13 | -0.43 | 30.4 | 30.61 | 29.88 | 283278 |
| 1737070500 | 30.08 | -0.54 | -1.76 | 30.74 | 30.74 | 29.51 | 468313 |
| 1736984100 | 30.62 | 0.34 | 1.12 | 30.98 | 31.3602 | 30.3275 | 431865 |
| 1736897700 | 30.28 | -0.41 | -1.34 | 30.91 | 30.925 | 29.665 | 367825 |
| 1736811300 | 30.69 | 0.34 | 1.12 | 29.85 | 30.795 | 29.24 | 369176 |
