Hot Features
프리미엄
Security National Financial Corporation (SNFCA)
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 | 1.165 | 9.55701394586 | 12.19 | 13.4699 | 12.15 | 26866 | 12.51551608 | CS |
| 4 | 1.365 | 11.3844870726 | 11.99 | 13.4699 | 11.2601 | 32761 | 12.32190679 | CS |
| 12 | 3.255 | 32.2277227723 | 10.1 | 13.5855 | 9.945 | 45046 | 12.30541718 | CS |
| 26 | 5.685 | 74.1199478488 | 7.67 | 13.5855 | 7.56 | 38054 | 10.77005299 | CS |
| 52 | 6.05085891 | 82.8414845146 | 7.30414109 | 13.5855 | 6.18995008 | 38220 | 9.07337521 | CS |
| 156 | 4.72942995 | 54.8303465462 | 8.62557005 | 13.5855 | 5.23339003 | 29372 | 8.17071381 | CS |
| 260 | 8.09439997 | 153.868378585 | 5.26060003 | 13.5855 | 3.41086422 | 33769 | 7.73007068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 12.81 | 0.04 | 0.31 | 12.74 | 12.84 | 12.61 | 32569 |
| 1738712100 | 12.77 | 0.39 | 3.15 | 12.56 | 12.78 | 12.467 | 19981 |
| 1738625700 | 12.38 | 0.01 | 0.08 | 12.18 | 12.5 | 12.15 | 16083 |
| 1738366500 | 12.37 | 0.1 | 0.81 | 12.26 | 12.43 | 12.211 | 31550 |
| 1738280100 | 12.27 | -0.32 | -2.54 | 12.19 | 12.75 | 12.19 | 29959 |
| 1738193700 | 12.59 | -0.24 | -1.87 | 12.88 | 12.9399 | 12.42 | 42829 |
| 1738107300 | 12.83 | 0.32 | 2.56 | 12.44 | 12.92 | 12.35 | 31633 |
| 1738020900 | 12.51 | -0.25 | -1.96 | 12.67 | 12.87 | 12.36 | 33964 |
| 1737761700 | 12.76 | 0.11 | 0.87 | 12.7 | 12.78 | 12.5 | 33877 |
| 1737675300 | 12.65 | 0 | 0.00 | 12.65 | 12.65 | 12.65 | 0 |
| 1737588900 | 12.65 | 0.01 | 0.08 | 12.63 | 12.72 | 12.4759 | 35067 |
| 1737502500 | 12.64 | 0.31 | 2.51 | 12.3282 | 12.641 | 12.3282 | 44689 |
| 1737156900 | 12.33 | 0.18 | 1.48 | 12.31 | 12.42 | 12.17 | 47780 |
| 1737070500 | 12.15 | 0.51 | 4.38 | 11.6 | 12.24 | 11.595 | 37943 |
| 1736984100 | 11.64 | 0.33 | 2.92 | 11.47 | 11.699 | 11.44 | 44659 |
| 1736897700 | 11.31 | -0.17 | -1.48 | 11.51 | 11.51 | 11.2601 | 32803 |
| 1736811300 | 11.48 | -0.03 | -0.26 | 11.43 | 11.525 | 11.34 | 20222 |
| 1736552100 | 11.51 | -0.42 | -3.52 | 11.75 | 11.83 | 11.41 | 16752 |
| 1736379300 | 11.93 | -0.13 | -1.08 | 12.07 | 12.12 | 11.87 | 17554 |
| 1736292900 | 12.06 | -0.09 | -0.74 | 12.3154 | 12.3154 | 12.01 | 24503 |
| 1736206500 | 12.15 | 0.08 | 0.66 | 12.02 | 12.3 | 12.02 | 33331 |
| 1735947300 | 12.07 | -0.15 | -1.23 | 12.2957 | 12.2957 | 11.98 | 19872 |
| 1735860900 | 12.22 | 0.19 | 1.58 | 11.81 | 12.2583 | 11.81 | 27222 |
| 1735688100 | 12.03 | -0.09 | -0.74 | 12.04 | 12.21 | 11.97 | 12185 |
| 1735601700 | 12.12 | 0 | 0.00 | 11.9792 | 12.22 | 11.91 | 22725 |
| 1735342500 | 12.12 | 0.25 | 2.11 | 11.9 | 12.49 | 11.77 | 77181 |
| 1735256100 | 11.87 | 0.03 | 0.25 | 11.76 | 11.95 | 11.56 | 22018 |
| 1735077840 | 11.84 | -0.02 | -0.17 | 11.88 | 11.96 | 11.71 | 19650 |
| 1734996900 | 11.86 | 0.06 | 0.51 | 11.68 | 11.92 | 11.62 | 47482 |
| 1734737700 | 11.8 | -0.25 | -2.07 | 11.88 | 12.2999 | 11.75 | 93291 |
| 1734651300 | 12.05 | -0.07 | -0.58 | 12.47 | 12.47 | 11.77 | 38201 |
| 1734564900 | 12.12 | -0.42 | -3.35 | 12.65 | 12.65 | 12.08 | 29888 |
| 1734478500 | 12.54 | -0.25 | -1.95 | 12.69 | 12.72 | 12.451 | 20513 |
| 1734392100 | 12.79 | -0.04 | -0.31 | 12.74 | 12.96 | 12.53 | 28212 |
| 1734132900 | 12.83 | -0.27 | -2.06 | 12.79 | 12.955 | 12.72 | 26639 |
| 1734046500 | 13.1 | 0.03 | 0.23 | 12.745 | 13.1 | 12.5 | 38147 |
| 1733960100 | 13.07 | -0.03 | -0.23 | 13.0189 | 13.22 | 12.92 | 32462 |
| 1733873700 | 13.1 | 0.17 | 1.31 | 12.8903 | 13.29 | 12.8903 | 44501 |
| 1733787300 | 12.93 | -0.15 | -1.15 | 13.07 | 13.085 | 12.81 | 39546 |
| 1733528100 | 13.08 | -0.08 | -0.61 | 13.09 | 13.09 | 12.85 | 43486 |
| 1733441700 | 13.16 | -0.26 | -1.94 | 13.41 | 13.49 | 13.16 | 21117 |
| 1733355300 | 13.42 | 0.07 | 0.52 | 13.16 | 13.5855 | 13.16 | 30300 |
| 1733268900 | 13.35 | 0.05 | 0.38 | 13.325 | 13.5 | 13.1606 | 55510 |
| 1733182500 | 13.3 | 0.22 | 1.68 | 13.24 | 13.4 | 12.84 | 80347 |
| 1732917840 | 13.08 | 0.02 | 0.15 | 12.92 | 13.28 | 12.92 | 31091 |
| 1732750500 | 13.06 | 0 | 0.00 | 13.19 | 13.24 | 12.76 | 50456 |
| 1732664100 | 13.06 | 0.1 | 0.77 | 13.14 | 13.33 | 12.83 | 67743 |
| 1732577700 | 12.96 | 0.16 | 1.25 | 12.875 | 13.405 | 12.8312 | 104715 |
| 1732318500 | 12.8 | 0.18 | 1.43 | 12.4996 | 12.98 | 12.4996 | 58173 |
| 1732232100 | 12.62 | 0.66 | 5.52 | 11.96 | 12.72 | 11.78 | 94265 |
| 1732145700 | 11.96 | 0.16 | 1.36 | 11.71 | 11.96 | 11.5114 | 49063 |
| 1732059300 | 11.8 | 0 | 0.00 | 11.75 | 11.92 | 11.2 | 125015 |
| 1731972900 | 11.8 | 1.24 | 11.74 | 10.84 | 11.9257 | 10.84 | 117515 |
| 1731713700 | 10.56 | 0.02 | 0.19 | 10.54 | 10.74 | 10.47 | 39613 |
| 1731627300 | 10.54 | 0.47 | 4.67 | 10.03 | 10.635 | 9.945 | 164273 |
| 1731540900 | 10.07 | -0.13 | -1.27 | 10.08 | 10.26 | 10.0119 | 24438 |
| 1731454500 | 10.2 | 0 | 0.00 | 10.14 | 10.27 | 10.07 | 19532 |
| 1731368100 | 10.2 | 0.05 | 0.49 | 10.25 | 10.25 | 10.07 | 22262 |
| 1731108900 | 10.15 | -0.1 | -0.98 | 10.25 | 10.5338 | 10.04 | 23359 |
| 1731022500 | 10.25 | -0.08 | -0.77 | 10.47 | 10.47 | 10.1619 | 22718 |
| 1730936100 | 10.33 | 0.1 | 0.98 | 10.64 | 10.7599 | 10.14 | 96004 |
