Hot Features
프리미엄
Sun Country Airlines Holdings Inc (SNCY)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 3.74064837905 | 16.04 | 17.5 | 15.79 | 1196453 | 16.97515158 | CS |
| 4 | 0.59 | 3.67601246106 | 16.05 | 17.75 | 15.2 | 887349 | 16.68758629 | CS |
| 12 | 2.68 | 19.1977077364 | 13.96 | 17.75 | 13.62 | 781736 | 15.54932612 | CS |
| 26 | 7.12 | 74.7899159664 | 9.52 | 17.75 | 9.255 | 775870 | 13.68723578 | CS |
| 52 | 1.73 | 11.6029510396 | 14.91 | 17.75 | 9.22 | 712418 | 13.27422951 | CS |
| 156 | -11.75 | -41.3878126101 | 28.39 | 30.61 | 9.22 | 588283 | 16.42656154 | CS |
| 260 | -16.36 | -49.5757575758 | 33 | 44.1299 | 9.22 | 559512 | 19.65838527 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739489700 | 16.64 | -0.43 | -2.52 | 17.2 | 17.36 | 16.485 | 894265 |
| 1739403300 | 17.07 | 0 | 0.00 | 16.86 | 17.5 | 16.64 | 927994 |
| 1739316900 | 17.07 | -0.23 | -1.33 | 17.3 | 17.3 | 16.581 | 869706 |
| 1739230500 | 17.3 | 0.8 | 4.85 | 16.84 | 17.5 | 16.129999 | 2675187 |
| 1738971300 | 16.5 | 0.33 | 2.04 | 16.3 | 16.86 | 16.17 | 532537 |
| 1738884900 | 16.17 | 0.35 | 2.21 | 16.04 | 16.434999 | 15.79 | 976839 |
| 1738798500 | 15.82 | -0.15 | -0.94 | 15.99 | 16.079999 | 15.2 | 953491 |
| 1738712100 | 15.97 | -0.65 | -3.91 | 17.6 | 17.75 | 15.58 | 1354017 |
| 1738625700 | 16.62 | -0.34 | -2.00 | 16.35 | 16.82 | 16.101 | 773199 |
| 1738366500 | 16.96 | -0.04 | -0.24 | 17.075 | 17.36 | 16.875 | 891120 |
| 1738280100 | 17 | 0.13 | 0.77 | 16.62 | 17.25 | 16.62 | 492762 |
| 1738193700 | 16.87 | 0.3 | 1.81 | 16.53 | 17 | 16.48 | 524602 |
| 1738107300 | 16.57 | -0.39 | -2.30 | 16.75 | 16.87 | 16.3 | 1046393 |
| 1738020900 | 16.96 | 0.2 | 1.19 | 16.76 | 17.37 | 16.485 | 808410 |
| 1737761700 | 16.76 | -0.14 | -0.83 | 16.51 | 17.015 | 16.101 | 582415 |
| 1737675300 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 0 |
| 1737588900 | 16.9 | 0.27 | 1.62 | 17.51 | 17.51 | 16.61 | 652523 |
| 1737502500 | 16.629999 | 0.45 | 2.78 | 16.469999 | 17.005 | 16.39 | 944260 |
| 1737156900 | 16.18 | 0.2 | 1.25 | 16.01 | 16.19 | 15.81 | 494781 |
| 1737070500 | 15.98 | -0.03 | -0.19 | 16.05 | 16.155 | 15.395 | 472037 |
| 1736984100 | 16.01 | 0.01 | 0.06 | 16.239999 | 16.3 | 15.65 | 455440 |
| 1736897700 | 16 | 0.2 | 1.27 | 15.98 | 16.46 | 15.98 | 1256587 |
| 1736811300 | 15.8 | -0.38 | -2.35 | 15.88 | 16.01 | 15.04 | 787923 |
| 1736552100 | 16.18 | 0.52 | 3.32 | 15.68 | 16.43 | 15.555 | 700112 |
| 1736379300 | 15.66 | -0.35 | -2.19 | 15.53 | 15.84 | 15.2 | 499519 |
| 1736292900 | 16.01 | 0.96 | 6.38 | 15.23 | 16.05 | 15.145 | 1006649 |
| 1736206500 | 15.05 | 0.72 | 5.02 | 14.34 | 15.17 | 14.34 | 723010 |
| 1735947300 | 14.33 | -0.2 | -1.38 | 14.46 | 14.505 | 13.985 | 381390 |
| 1735860900 | 14.53 | -0.05 | -0.34 | 14.75 | 14.96 | 14.43 | 433455 |
| 1735688100 | 14.58 | -0.17 | -1.15 | 14.8 | 15.033 | 14.56 | 515958 |
| 1735601700 | 14.75 | -0.19 | -1.27 | 14.78 | 14.91 | 14.43 | 360240 |
| 1735342500 | 14.94 | -0.21 | -1.39 | 15.02 | 15.12 | 14.75 | 324877 |
| 1735256100 | 15.15 | -0.07 | -0.46 | 15.06 | 15.31 | 15 | 368379 |
| 1735077840 | 15.22 | 0.15 | 1.00 | 15.05 | 15.3215 | 14.835 | 161400 |
| 1734996900 | 15.07 | 0.07 | 0.47 | 14.84 | 15.22 | 14.63 | 502677 |
| 1734737700 | 15 | 0.22 | 1.49 | 14.58 | 15.4 | 14.5325 | 3916788 |
| 1734651300 | 14.78 | 0.45 | 3.14 | 14.58 | 14.985 | 14.27 | 681161 |
| 1734564900 | 14.33 | -0.57 | -3.83 | 14.98 | 15.4025 | 14.15 | 696599 |
| 1734478500 | 14.9 | -0.29 | -1.91 | 15.04 | 15.295 | 14.8 | 626817 |
| 1734392100 | 15.19 | 0.25 | 1.67 | 14.88 | 15.44 | 14.7 | 546831 |
| 1734132900 | 14.94 | -0.32 | -2.10 | 15.28 | 15.284 | 14.561 | 1001172 |
| 1734046500 | 15.26 | -0.5 | -3.17 | 15.78 | 15.91 | 15.245 | 961694 |
| 1733960100 | 15.76 | 1.06 | 7.21 | 14.85 | 15.8 | 14.62 | 1053185 |
| 1733873700 | 14.7 | 0.23 | 1.59 | 14.6 | 14.93 | 14.365 | 546720 |
| 1733787300 | 14.47 | 0.15 | 1.05 | 14.46 | 14.75 | 14.3 | 683901 |
| 1733528100 | 14.32 | -0.26 | -1.78 | 14.77 | 14.82 | 14.19 | 484299 |
| 1733441700 | 14.58 | 0.3 | 2.10 | 14.51 | 14.78 | 14.13 | 722394 |
| 1733355300 | 14.28 | 0.33 | 2.37 | 14 | 14.315 | 13.865 | 649800 |
| 1733268900 | 13.95 | 0.01 | 0.07 | 13.91 | 14.15 | 13.69 | 444778 |
| 1733182500 | 13.94 | -0.45 | -3.13 | 14.35 | 14.35 | 13.77 | 1078643 |
| 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 |
