Hot Features
프리미엄
SEI Investments Company (SEIC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.05 | -14.2580645161 | 77.5 | 78.04 | 64.6622 | 880579 | 72.23553821 | CS |
| 4 | -8.27 | -11.067987152 | 74.72 | 79.19 | 64.6622 | 871595 | 74.99139216 | CS |
| 12 | -12.79 | -16.1408379606 | 79.24 | 86.95 | 64.6622 | 718135 | 78.7325119 | CS |
| 26 | -3.43 | -4.90841442473 | 69.88 | 87.25 | 64.6622 | 708248 | 79.0816958 | CS |
| 52 | -4.44 | -6.26322471435 | 70.89 | 87.25 | 62.38 | 634256 | 73.64784038 | CS |
| 156 | 7.89 | 13.4733606557 | 58.56 | 87.25 | 46.3 | 581471 | 64.19064163 | CS |
| 260 | 16.68 | 33.5141651597 | 49.77 | 87.25 | 45.96 | 577179 | 61.50228226 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 66.45 | -1.4 | -2.06 | 69.82 | 70.47 | 65.489999 | 1080990 |
| 1744065300 | 67.85 | -1.17 | -1.70 | 66.269999 | 69.75 | 64.6622 | 1281162 |
| 1743806100 | 69.02 | -4.47 | -6.08 | 71.33 | 72.06 | 68.54 | 920366 |
| 1743719700 | 73.49 | -4.1 | -5.28 | 75 | 75.07 | 72.82 | 727474 |
| 1743633300 | 77.59 | 0.31 | 0.40 | 76.35 | 78.04 | 76.05 | 743457 |
| 1743546900 | 77.28 | -0.35 | -0.45 | 77.5 | 77.97 | 76.68 | 730436 |
| 1743460500 | 77.63 | 0.52 | 0.67 | 76.77 | 77.98 | 75.86 | 789434 |
| 1743201300 | 77.11 | -1.04 | -1.33 | 78.11 | 78.5 | 76.75 | 907715 |
| 1743114900 | 78.15 | -0.17 | -0.22 | 78.43 | 78.48 | 77.32 | 580995 |
| 1743028500 | 78.32 | 0.05 | 0.06 | 78.25 | 79.19 | 78.091 | 685728 |
| 1742942100 | 78.27 | 0.84 | 1.08 | 77.92 | 78.4 | 77.63 | 578440 |
| 1742855700 | 77.43 | 1.59 | 2.10 | 76.72 | 77.57 | 76.09 | 702112 |
| 1742596500 | 75.84 | -0.17 | -0.22 | 75.38 | 76.38 | 75 | 3108947 |
| 1742510100 | 76.01 | -0.06 | -0.08 | 75.59 | 76.9089 | 75.59 | 785215 |
| 1742423700 | 76.07 | 1.12 | 1.49 | 75 | 76.465 | 74.65 | 772276 |
| 1742337300 | 74.95 | -0.01 | -0.01 | 74.96 | 75.52 | 73.96 | 797777 |
| 1742250900 | 74.96 | 0.98 | 1.32 | 73.98 | 75.405 | 73.97 | 606276 |
| 1741991700 | 73.98 | 1.9 | 2.64 | 72.92 | 74.4 | 72.31 | 556525 |
| 1741905300 | 72.08 | -1.72 | -2.33 | 73.9 | 74.555 | 71.97 | 569314 |
| 1741818900 | 73.8 | -0.34 | -0.46 | 74.9 | 75.28 | 73.78 | 720953 |
| 1741732500 | 74.14 | -0.33 | -0.44 | 74.72 | 75.09 | 73.77 | 867291 |
| 1741646100 | 74.47 | -1.3 | -1.72 | 75.65 | 75.65 | 73.84 | 849901 |
| 1741390500 | 75.77 | -0.21 | -0.28 | 75.57 | 76.36 | 74.4508 | 812584 |
| 1741304100 | 75.98 | -0.95 | -1.23 | 76.3 | 76.91 | 75.5 | 986330 |
| 1741217700 | 76.93 | 0.65 | 0.85 | 76.19 | 77.31 | 75.8432 | 1104858 |
| 1741131300 | 76.28 | -2.77 | -3.50 | 78.38 | 78.38 | 75.52 | 733213 |
| 1741044900 | 79.05 | -1 | -1.25 | 80.45 | 80.8 | 78.56 | 913876 |
| 1740785700 | 80.05 | 0.78 | 0.98 | 79.2 | 80.16 | 78.81 | 1266206 |
| 1740699300 | 79.27 | -0.21 | -0.26 | 79.83 | 80.52 | 79.19 | 470141 |
| 1740612900 | 79.48 | -0.14 | -0.18 | 79.51 | 80.75 | 79.33 | 1158158 |
| 1740526500 | 79.62 | -0.4 | -0.50 | 80.43 | 80.63 | 78.91 | 693262 |
| 1740440100 | 80.02 | -0.23 | -0.29 | 80.53 | 80.75 | 79.7 | 611982 |
| 1740180900 | 80.25 | -1.99 | -2.42 | 82.24 | 82.25 | 79.97 | 488468 |
| 1740094500 | 82.24 | -0.57 | -0.69 | 82.54 | 82.79 | 81.36 | 499809 |
| 1740008100 | 82.81 | -0.03 | -0.04 | 82.7 | 83.175 | 82.09 | 595952 |
| 1739921700 | 82.84 | 0.56 | 0.68 | 83.2 | 83.45 | 82.1 | 412327 |
| 1739576100 | 82.28 | -0.34 | -0.41 | 82.54 | 83.18 | 82.04 | 504234 |
| 1739489700 | 82.62 | 0.57 | 0.69 | 82.69 | 83.04 | 82.065 | 378639 |
| 1739403300 | 82.05 | -0.64 | -0.77 | 81.87 | 82.405 | 81.26 | 465019 |
| 1739316900 | 82.69 | -1.64 | -1.94 | 83.86 | 84.06 | 82.33 | 521680 |
| 1739230500 | 84.33 | -0.97 | -1.14 | 85.67 | 86.205 | 84.235 | 588159 |
| 1738971300 | 85.3 | -0.94 | -1.09 | 86.69 | 86.7 | 85.24 | 400738 |
| 1738884900 | 86.24 | -0.06 | -0.07 | 86.86 | 86.92 | 85.88 | 308282 |
| 1738798500 | 86.3 | 0.16 | 0.19 | 86.39 | 86.61 | 85.5 | 492270 |
| 1738712100 | 86.14 | 0.32 | 0.37 | 86.01 | 86.83 | 85.7 | 492238 |
| 1738625700 | 85.82 | -0.76 | -0.88 | 84.79 | 86.17 | 84.39 | 617818 |
| 1738366500 | 86.58 | 0.55 | 0.64 | 86 | 86.95 | 85.26 | 1001306 |
| 1738280100 | 86.03 | 3.07 | 3.70 | 86.15 | 86.93 | 84.7 | 1139191 |
| 1738193700 | 82.96 | -1.43 | -1.69 | 84.06 | 84.48 | 82.87 | 596968 |
| 1738107300 | 84.385 | 0.94 | 1.12 | 83.09 | 84.81 | 83.09 | 535961 |
| 1738020900 | 83.45 | -1.43 | -1.68 | 84.34 | 84.34 | 83.22 | 570523 |
| 1737761700 | 84.88 | 0.65 | 0.77 | 84.1 | 85.1171 | 83.41 | 672018 |
| 1737675300 | 84.23 | 0 | 0.00 | 84.23 | 84.23 | 84.23 | 0 |
| 1737588900 | 84.23 | 0.32 | 0.38 | 83.88 | 84.54 | 83.42 | 590840 |
| 1737502500 | 83.91 | 0.43 | 0.52 | 84.01 | 84.84 | 83.35 | 495830 |
| 1737156900 | 83.48 | 0.52 | 0.63 | 83.5 | 83.92 | 83.16 | 419338 |
| 1737070500 | 82.96 | 1.08 | 1.32 | 82.1 | 83.1 | 81.915 | 355500 |
| 1736984100 | 81.88 | 1.07 | 1.32 | 82.26 | 82.68 | 81.16 | 340165 |
| 1736897700 | 80.81 | 1.79 | 2.27 | 79.24 | 80.84 | 78.32 | 418001 |
| 1736811300 | 79.02 | 0.02 | 0.03 | 78.26 | 79.139 | 77.57 | 515669 |
| 1736552100 | 79 | -2.48 | -3.04 | 80.32 | 80.67 | 78.7 | 929168 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
