
Seneca Foods Corp (SENEB)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.94 | 3.33901192504 | 88.05 | 90.99 | 86.81 | 1084 | 89.91314022 | CS |
4 | 7.24 | 8.6447761194 | 83.75 | 90.99 | 82.26 | 402 | 89.20285597 | CS |
12 | 13.58 | 17.5429531068 | 77.41 | 90.99 | 71.01 | 386 | 80.92199032 | CS |
26 | 26.24 | 40.5250965251 | 64.75 | 90.99 | 61.1 | 545 | 70.34272928 | CS |
52 | 36.06 | 65.6471873293 | 54.93 | 90.99 | 54.41 | 567 | 65.4060396 | CS |
156 | 38.69 | 73.9770554493 | 52.3 | 90.99 | 31.51 | 457 | 57.143857 | CS |
260 | 57.57 | 172.262118492 | 33.42 | 90.99 | 29.52 | 413 | 53.70274416 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743201300 | 90.99 | 3.78 | 4.33 | 90.99 | 90.99 | 90.99 | 126 |
1743114900 | 87.21 | 0 | 0.00 | 87.65 | 87.65 | 87.21 | 283 |
1743028500 | 87.21 | 0 | 0.00 | 86.81 | 87.21 | 86.81 | 104 |
1742942100 | 87.21 | -3.49 | -3.85 | 89.07 | 89.07 | 87.21 | 841 |
1742855700 | 90.7 | 0 | 0.00 | 90.77 | 90.77 | 90.7 | 31 |
1742596500 | 90.7 | 4.91 | 5.72 | 85.81 | 90.7 | 85.81 | 4267 |
1742510100 | 85.79 | -2.28 | -2.59 | 86.25 | 86.25 | 85.79 | 385 |
1742423700 | 88.0749 | 0 | 0.00 | 84.31 | 88.0749 | 84.31 | 79 |
1742337300 | 88.0749 | 0 | 0.00 | 84.68 | 88.0749 | 84.68 | 179 |
1742250900 | 88.0749 | 0 | 0.00 | 86.33 | 88.0749 | 86.33 | 145 |
1741991700 | 88.0749 | 0 | 0.00 | 87.17 | 88.0749 | 86 | 117 |
1741905300 | 88.0749 | 0 | 0.00 | 87.5 | 88.0749 | 87.5 | 28 |
1741818900 | 88.0749 | -1.93 | -2.14 | 87.04 | 88.0749 | 85.5129 | 523 |
1741732500 | 90 | 0 | 0.00 | 89.99 | 90 | 89.99 | 32 |
1741646100 | 90 | 6.25 | 7.46 | 88 | 90 | 88 | 835 |
1741390500 | 83.75 | 0 | 0.00 | 89.99 | 89.99 | 83.75 | 18 |
1741304100 | 83.75 | 0 | 0.00 | 85.49 | 85.49 | 83.75 | 21 |
1741217700 | 83.75 | 0 | 0.00 | 87.5 | 87.5 | 83.75 | 48 |
1741131300 | 83.75 | 0 | 0.00 | 82.26 | 87.49 | 82.26 | 120 |
1741044900 | 83.75 | 0 | 0.00 | 80.8 | 83.75 | 80.8 | 115 |
1740785700 | 83.75 | 0 | 0.00 | 82.86 | 83.75 | 82.86 | 109 |
1740699300 | 83.75 | 0 | 0.00 | 82.99 | 83.75 | 82.99 | 98 |
1740612900 | 83.75 | 3.15 | 3.91 | 82.4 | 83.75 | 82.4 | 514 |
1740526500 | 80.6 | 0 | 0.00 | 79.5 | 80.6 | 79.5 | 903 |
1740440100 | 80.6 | 0 | 0.00 | 82.66 | 82.66 | 80.6 | 92 |
1740180900 | 80.6 | 0 | 0.00 | 79.23 | 80.75 | 79.23 | 278 |
1740094500 | 80.6 | 0 | 0.00 | 79.67 | 80.6 | 78.01 | 531 |
1740008100 | 80.6 | 0 | 0.00 | 80 | 80.6 | 80 | 391 |
1739921700 | 80.6 | 0 | 0.00 | 82.36 | 82.36 | 80.6 | 55 |
1739576100 | 80.6 | 3.59 | 4.66 | 78.75 | 81 | 78.75 | 1581 |
1739489700 | 77.01 | -4.42 | -5.43 | 77.01 | 77.01 | 77.01 | 309 |
1739403300 | 81.43 | 0 | 0.00 | 78.74 | 81.43 | 78.74 | 424 |
1739316900 | 81.43 | 9.14 | 12.64 | 76.28 | 81.43 | 76.28 | 201 |
1739230500 | 72.29 | 0 | 0.00 | 73.61 | 73.61 | 72.29 | 40 |
1738971300 | 72.29 | 0.59 | 0.82 | 71.05 | 72.29 | 71.05 | 2646 |
1738884900 | 71.7 | 0 | 0.00 | 75.36 | 75.36 | 71.7 | 1250 |
1738798500 | 71.7 | 0 | 0.00 | 73.61 | 73.61 | 71.7 | 40 |
1738712100 | 71.7 | 0 | 0.00 | 73.79 | 73.79 | 71.7 | 15 |
1738625700 | 71.7 | 0 | 0.00 | 73.49 | 73.49 | 71.7 | 53 |
1738366500 | 71.7 | 0 | 0.00 | 72.31 | 72.31 | 71.7 | 20 |
1738280100 | 71.7 | 0 | 0.00 | 75.06 | 75.06 | 71.7 | 503 |
1738193700 | 71.7 | 0 | 0.00 | 72.15 | 72.15 | 71.7 | 89 |
1738107300 | 71.7 | 0 | 0.00 | 71.7 | 71.7 | 71.7 | 0 |
1738020900 | 71.7 | 0 | 0.00 | 71.01 | 71.7 | 71.01 | 110 |
1737761700 | 71.7 | 0.23 | 0.32 | 72.65 | 76.15 | 71.7 | 42 |
1737675300 | 71.47 | 0 | 0.00 | 71.47 | 71.47 | 71.47 | 0 |
1737588900 | 71.47 | 0 | 0.00 | 74.99 | 74.99 | 71.47 | 125 |
1737502500 | 71.47 | 0 | 0.00 | 73.03 | 73.03 | 71.47 | 1032 |
1737156900 | 71.47 | 0 | 0.00 | 73.51 | 73.51 | 71.47 | 54 |
1737070500 | 71.47 | -4.55 | -5.99 | 73.45 | 77 | 71.47 | 348 |
1736984100 | 76.02 | 0 | 0.00 | 72.65 | 76.02 | 72.65 | 87 |
1736897700 | 76.02 | 0 | 0.00 | 72.29 | 76.02 | 72.29 | 195 |
1736811300 | 76.02 | 0 | 0.00 | 71.43 | 76.02 | 71.43 | 109 |
1736552100 | 76.02 | 0 | 0.00 | 74.51 | 76.02 | 74.51 | 116 |
1736379300 | 76.02 | 0 | 0.00 | 75.01 | 76.02 | 75.01 | 98 |
1736292900 | 76.02 | -1.39 | -1.80 | 77.2 | 77.2 | 76.01 | 1375 |
1736206500 | 77.41 | 0 | 0.00 | 78.63 | 78.63 | 77.41 | 23 |
1735947300 | 77.41 | 0 | 0.00 | 78.2 | 78.2 | 77.41 | 85 |
1735860900 | 77.41 | 0 | 0.00 | 78.24 | 78.24 | 77.41 | 440 |
1735688100 | 77.41 | 0 | 0.00 | 82.5 | 82.5 | 77.41 | 48 |
1735601700 | 77.41 | 0 | 0.00 | 79.98 | 79.98 | 77.41 | 17 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관