Hot Features
프리미엄
Sun Country Airlines Holdings Inc (SNCY)
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 | 0.155 | 1.08886547243 | 14.235 | 14.43 | 13.62 | 777804 | 14.05214435 | CS |
| 4 | 0.1 | 0.699790062981 | 14.29 | 15.92 | 13.2 | 1020403 | 14.77872015 | CS |
| 12 | 3.24 | 29.0582959641 | 11.15 | 15.92 | 9.745 | 824769 | 12.74903304 | CS |
| 26 | 5.04 | 53.9037433155 | 9.35 | 15.92 | 9.22 | 728520 | 11.99433868 | CS |
| 52 | -0.85 | -5.57742782152 | 15.24 | 17.56 | 9.22 | 661662 | 13.01897046 | CS |
| 156 | -13.83 | -49.0077958894 | 28.22 | 30.61 | 9.22 | 573008 | 17.09898013 | CS |
| 260 | -18.61 | -56.3939393939 | 33 | 44.1299 | 9.22 | 552007 | 19.95415867 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 14.39 | -0.03 | -0.21 | 14.59 | 14.6373 | 14.32 | 248281 |
| 1732750500 | 14.42 | 0.49 | 3.52 | 14 | 14.43 | 13.945 | 767902 |
| 1732664100 | 13.93 | -0.12 | -0.85 | 14.14 | 14.34 | 13.71 | 621009 |
| 1732577700 | 14.05 | 0.32 | 2.33 | 14.04 | 14.43 | 13.995 | 1097071 |
| 1732318500 | 13.73 | -0.18 | -1.29 | 14.58 | 14.58 | 13.62 | 653182 |
| 1732232100 | 13.91 | -0.07 | -0.50 | 13.96 | 14.115 | 13.805 | 410159 |
| 1732145700 | 13.98 | 0.36 | 2.64 | 13.45 | 13.98 | 13.2 | 688139 |
| 1732059300 | 13.62 | -0.99 | -6.78 | 14.4 | 14.45 | 13.6 | 955639 |
| 1731972900 | 14.61 | -0.28 | -1.88 | 14.93 | 14.93 | 14.45 | 771007 |
| 1731713700 | 14.89 | -0.54 | -3.50 | 15.48 | 15.575 | 14.88 | 706803 |
| 1731627300 | 15.43 | 0.12 | 0.78 | 15.6 | 15.819 | 15.24 | 874262 |
| 1731540900 | 15.31 | -0.21 | -1.35 | 15.58 | 15.92 | 15.28 | 854053 |
| 1731454500 | 15.52 | 0.01 | 0.06 | 15.52 | 15.71 | 15.32 | 756173 |
| 1731368100 | 15.51 | 0.34 | 2.24 | 15.41 | 15.52 | 15.121 | 1089102 |
| 1731108900 | 15.17 | -0.19 | -1.24 | 15.19 | 15.54 | 15.06 | 1448821 |
| 1731022500 | 15.36 | -0.2 | -1.29 | 15.41 | 15.67 | 15.29 | 642603 |
| 1730936100 | 15.56 | 0.97 | 6.65 | 15.55 | 15.69 | 14.955 | 1495148 |
| 1730849700 | 14.59 | 0.17 | 1.18 | 14.51 | 14.8026 | 14.31 | 1162690 |
| 1730763300 | 14.42 | -0.68 | -4.50 | 14.2 | 14.62 | 14.02 | 2066912 |
| 1730500500 | 15.1 | 1.05 | 7.47 | 14.29 | 15.92 | 14.17 | 2448375 |
| 1730414100 | 14.05 | 1.27 | 9.94 | 12.85 | 14.2 | 12.7349 | 1356987 |
| 1730327700 | 12.78 | 0.2 | 1.59 | 12.5 | 13.06 | 12.2467 | 527887 |
| 1730241300 | 12.58 | -0.46 | -3.53 | 12.84 | 13.09 | 12.52 | 642992 |
| 1730154900 | 13.04 | 0.42 | 3.33 | 12.82 | 13.16 | 12.82 | 1038357 |
| 1729895700 | 12.62 | 0.29 | 2.35 | 12.37 | 12.87 | 12.37 | 442102 |
| 1729809300 | 12.33 | -0.32 | -2.53 | 12.63 | 12.92 | 12.32 | 684954 |
| 1729722900 | 12.65 | -0.1 | -0.78 | 12.68 | 12.83 | 12.47 | 444283 |
| 1729636500 | 12.75 | 0.07 | 0.55 | 12.6 | 12.78 | 12.48 | 412817 |
| 1729550100 | 12.68 | 0.3 | 2.42 | 12.3 | 12.71 | 12.06 | 649413 |
| 1729290900 | 12.38 | 0.96 | 8.41 | 11.44 | 12.45 | 11.27 | 1097952 |
| 1729204500 | 11.42 | -0.09 | -0.78 | 11.45 | 11.53 | 11.1 | 637819 |
| 1729118100 | 11.51 | 0.96 | 9.10 | 10.6 | 11.53 | 10.6 | 1664538 |
| 1729031700 | 10.55 | -0.01 | -0.09 | 10.61 | 10.9861 | 10.49 | 591023 |
| 1728945300 | 10.56 | -0.09 | -0.85 | 10.62 | 10.71 | 10.44 | 431752 |
| 1728686100 | 10.65 | -0.01 | -0.09 | 10.73 | 10.78 | 10.34 | 722414 |
| 1728599700 | 10.66 | 0.49 | 4.82 | 10.03 | 10.67 | 9.885 | 1560671 |
| 1728513300 | 10.17 | -0.4 | -3.78 | 10.65 | 10.68 | 9.99 | 1006540 |
| 1728426900 | 10.57 | 0.64 | 6.45 | 10.23 | 11.11 | 10.23 | 2342482 |
| 1728340500 | 9.93 | -0.07 | -0.70 | 10 | 10.17 | 9.8699999 | 563409 |
| 1728081300 | 10 | 0.04 | 0.40 | 10.34 | 10.76 | 9.95 | 570140 |
| 1727994900 | 9.96 | -0.34 | -3.30 | 10.4 | 10.4 | 9.7449999 | 499976 |
| 1727908500 | 10.3 | -0.19 | -1.81 | 10.5 | 10.5 | 10.15 | 400854 |
| 1727822100 | 10.49 | -0.72 | -6.42 | 11.22 | 11.22 | 10.395 | 491907 |
| 1727735700 | 11.21 | -0.1 | -0.88 | 11.27 | 11.59 | 11.15 | 390690 |
| 1727476500 | 11.31 | 0.26 | 2.35 | 11.15 | 11.39 | 10.95 | 596780 |
| 1727390100 | 11.05 | 0.12 | 1.10 | 11.29 | 11.49 | 11.03 | 658527 |
| 1727303700 | 10.93 | -0.44 | -3.87 | 11.32 | 11.47 | 10.92 | 703203 |
| 1727217300 | 11.37 | 0.33 | 2.99 | 11.1 | 11.53 | 10.99 | 638174 |
| 1727130900 | 11.04 | -0.34 | -2.99 | 11.36 | 11.4 | 11.03 | 531869 |
| 1726871700 | 11.38 | -0.27 | -2.32 | 11.6 | 11.62 | 11.35 | 1336937 |
| 1726785300 | 11.65 | 0.33 | 2.92 | 11.64 | 11.74 | 11.385 | 609496 |
| 1726698900 | 11.32 | 0.1 | 0.89 | 11.24 | 11.5 | 10.89 | 745645 |
| 1726612500 | 11.22 | 0.46 | 4.28 | 10.98 | 11.48 | 10.81 | 419724 |
| 1726526100 | 10.76 | -0.21 | -1.91 | 10.94 | 11.5 | 10.54 | 691521 |
| 1726266900 | 10.97 | -0.2 | -1.79 | 11.35 | 11.54 | 10.85 | 1035915 |
| 1726180500 | 11.17 | 0.06 | 0.54 | 11.31 | 11.375 | 10.83 | 549733 |
| 1726094100 | 11.11 | 0.18 | 1.65 | 10.81 | 11.16 | 10.81 | 380379 |
| 1726007700 | 10.93 | -0.74 | -6.34 | 11.67 | 11.67 | 10.91 | 393773 |
| 1725921300 | 11.67 | 0.48 | 4.29 | 11.18 | 11.71 | 11.15 | 609616 |
| 1725662100 | 11.19 | 0.2 | 1.82 | 11.01 | 11.45 | 10.915 | 527529 |
| 1725575700 | 10.99 | -0.02 | -0.18 | 11.14 | 11.46 | 10.86 | 359644 |
| 1725489300 | 11.01 | 0.02 | 0.18 | 10.91 | 11.255 | 10.785 | 450926 |
| 1725402900 | 10.99 | 0.01 | 0.09 | 10.81 | 11.095 | 10.76 | 401838 |
| 1725057300 | 10.98 | 0.28 | 2.62 | 10.75 | 10.995 | 10.68 | 383581 |
