Hot Features
프리미엄
Southern Missouri Bancorp Inc (SMBC)
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 | 0.83 | 1.47215324583 | 56.38 | 62.5 | 55.645 | 31914 | 56.5082828 | CS |
| 4 | -2.05 | -3.45933175835 | 59.26 | 62.5 | 51.82 | 33738 | 56.0578449 | CS |
| 12 | -2.31 | -3.8810483871 | 59.52 | 68.69 | 51.82 | 33779 | 61.37235238 | CS |
| 26 | 5.88 | 11.4552893045 | 51.33 | 68.69 | 48.27 | 35272 | 57.80441529 | CS |
| 52 | 6.93 | 13.7828162291 | 50.28 | 68.69 | 39 | 30946 | 51.56720129 | CS |
| 156 | 4.75 | 9.05451772779 | 52.46 | 68.69 | 30.28 | 28429 | 47.82046067 | CS |
| 260 | 20.76 | 56.9547325103 | 36.45 | 68.69 | 17.3 | 24770 | 44.53305601 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 57.21 | 1.04 | 1.85 | 56.15 | 57.445 | 55.88 | 31342 |
| 1737675300 | 56.17 | 0 | 0.00 | 56.17 | 56.17 | 56.17 | 0 |
| 1737588900 | 56.17 | -0.83 | -1.46 | 56.66 | 57.15 | 55.9 | 29033 |
| 1737502500 | 57 | 0.59 | 1.05 | 56.84 | 62.5 | 56.71 | 27759 |
| 1737156900 | 56.41 | 0.68 | 1.22 | 56.38 | 57.17 | 55.645 | 38951 |
| 1737070500 | 55.73 | -0.13 | -0.23 | 55.53 | 55.96 | 55.1 | 38149 |
| 1736984100 | 55.86 | 0.92 | 1.67 | 56.38 | 57.4205 | 55.38 | 20034 |
| 1736897700 | 54.94 | 1.5 | 2.81 | 53.79 | 55.0699 | 53.46 | 27255 |
| 1736811300 | 53.44 | 0.9 | 1.71 | 51.82 | 53.67 | 51.82 | 33115 |
| 1736552100 | 52.54 | -2.94 | -5.30 | 54.17 | 54.3 | 51.94 | 28191 |
| 1736379300 | 55.48 | -0.06 | -0.11 | 55.5 | 55.855 | 54.885 | 24215 |
| 1736292900 | 55.54 | -0.92 | -1.63 | 56.65 | 57 | 54.93 | 39780 |
| 1736206500 | 56.46 | -0.06 | -0.11 | 56.56 | 57.715 | 56.34 | 60524 |
| 1735947300 | 56.52 | 0.02 | 0.04 | 56.63 | 56.97 | 55.21 | 25184 |
| 1735860900 | 56.5 | -0.87 | -1.52 | 57.64 | 59.2875 | 56.25 | 52791 |
| 1735688100 | 57.37 | -0.73 | -1.26 | 58.14 | 58.62 | 57.34 | 22077 |
| 1735601700 | 58.1 | 0.3 | 0.52 | 57.65 | 58.59 | 55.84 | 30786 |
| 1735342500 | 57.8 | -1.63 | -2.74 | 59.26 | 60 | 57.01 | 41963 |
| 1735256100 | 59.43 | 0.74 | 1.26 | 58.55 | 59.45 | 57.83 | 49253 |
| 1735077840 | 58.69 | 0.28 | 0.48 | 58.27 | 58.76 | 57.85 | 21884 |
| 1734996900 | 58.41 | -0.12 | -0.21 | 58.24 | 59.03 | 57.63 | 52776 |
| 1734737700 | 58.53 | 0.31 | 0.53 | 57.37 | 59.75 | 57.22 | 74838 |
| 1734651300 | 58.22 | -0.7 | -1.19 | 59.94 | 59.94 | 57.99 | 33427 |
| 1734564900 | 58.92 | -3.51 | -5.62 | 62.64 | 63.49 | 58.08 | 37283 |
| 1734478500 | 62.43 | -1.52 | -2.38 | 63.35 | 63.45 | 62.12 | 27735 |
| 1734392100 | 63.95 | 0.51 | 0.80 | 63.73 | 64.31 | 63.31 | 24496 |
| 1734132900 | 63.44 | -1.13 | -1.75 | 64.31 | 64.31 | 62.95 | 16832 |
| 1734046500 | 64.569999 | -0.6 | -0.92 | 65.3 | 65.45 | 64.01 | 20320 |
| 1733960100 | 65.17 | 0.34 | 0.52 | 65.7 | 66.28 | 65.17 | 22299 |
| 1733873700 | 64.83 | 0.28 | 0.43 | 64.879999 | 65.94 | 63.56 | 19881 |
| 1733787300 | 64.55 | -1.18 | -1.80 | 66.25 | 66.379999 | 64.18 | 22904 |
| 1733528100 | 65.73 | 0.22 | 0.34 | 65.83 | 66.805 | 64.745 | 30580 |
| 1733441700 | 65.51 | -0.1 | -0.15 | 65.75 | 66.65 | 65.269999 | 28032 |
| 1733355300 | 65.61 | 0.62 | 0.95 | 65.379999 | 65.739999 | 64.22 | 25543 |
| 1733268900 | 64.989999 | -1.14 | -1.72 | 65.78 | 66.769999 | 64.379999 | 25446 |
| 1733182500 | 66.125 | 0.47 | 0.72 | 65.879999 | 66.55 | 64.9 | 26390 |
| 1732917840 | 65.65 | -0.51 | -0.77 | 66.819999 | 66.879999 | 65.16 | 28934 |
| 1732750500 | 66.16 | 0.36 | 0.55 | 66.68 | 67 | 65.8 | 30184 |
| 1732664100 | 65.8 | -1 | -1.50 | 66.22 | 66.56 | 65.6232 | 26328 |
| 1732577700 | 66.8 | 0.41 | 0.62 | 67.04 | 68.69 | 66.599999 | 26986 |
| 1732318500 | 66.39 | 1.13 | 1.73 | 65.26 | 66.54 | 65.26 | 25637 |
| 1732232100 | 65.26 | 0.7 | 1.08 | 65 | 66.489999 | 64.349999 | 24969 |
| 1732145700 | 64.56 | -0.18 | -0.28 | 64.73 | 65.08 | 64.09 | 18093 |
| 1732059300 | 64.739999 | -0.27 | -0.42 | 63.81 | 64.739999 | 63.47 | 15706 |
| 1731972900 | 65.01 | -0.76 | -1.16 | 65.81 | 66.09 | 64.81 | 22896 |
| 1731713700 | 65.769999 | -0.43 | -0.65 | 66.41 | 66.9 | 64.93 | 20059 |
| 1731627300 | 66.2 | 0.07 | 0.11 | 66.15 | 66.66 | 65.129999 | 30896 |
| 1731540900 | 66.129999 | -0.92 | -1.37 | 67.99 | 68.54 | 65.75 | 34950 |
| 1731454500 | 67.05 | -0.23 | -0.34 | 66.9 | 68.06 | 66.3382 | 32033 |
| 1731368100 | 67.28 | 2.14 | 3.29 | 66.5 | 68.21 | 65.97 | 24078 |
| 1731108900 | 65.14 | 1.33 | 2.08 | 63.85 | 65.33 | 61.8775 | 45906 |
| 1731022500 | 63.81 | -3.46 | -5.14 | 66 | 66.44 | 63.7188 | 85593 |
| 1730936100 | 67.27 | 8.27 | 14.02 | 63.27 | 67.67 | 63.27 | 120483 |
| 1730849700 | 59 | 0.58 | 0.99 | 58.53 | 59.74 | 57.82 | 70557 |
| 1730763300 | 58.42 | -0.26 | -0.44 | 58.66 | 59.26 | 57.405 | 25951 |
| 1730500500 | 58.68 | -0.62 | -1.05 | 59.52 | 59.92 | 58.33 | 22225 |
| 1730414100 | 59.3 | -1.85 | -3.03 | 61.11 | 61.11 | 59.16 | 22740 |
| 1730327700 | 61.15 | 1.53 | 2.57 | 59.8 | 62.03 | 59.8 | 34623 |
| 1730241300 | 59.62 | -0.39 | -0.65 | 59.47 | 59.88 | 58.62 | 15301 |
| 1730154900 | 60.01 | 2.85 | 4.99 | 57.6 | 60.24 | 57.6 | 28176 |
