Hot Features
프리미엄
1st Source Corporation (SRCE)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.123076923077 | 65 | 67.74 | 64.515 | 80126 | 66.15609399 | CS |
| 4 | 2.32 | 3.70607028754 | 62.6 | 67.74 | 57.08 | 78890 | 62.78764967 | CS |
| 12 | 6.27 | 10.6905370844 | 58.65 | 67.74 | 56.33 | 74696 | 60.82723765 | CS |
| 26 | 12.16 | 23.0477634572 | 52.76 | 67.74 | 48.97 | 77025 | 58.78166658 | CS |
| 52 | 15.08 | 30.2568218299 | 49.84 | 67.74 | 47.2424 | 70732 | 55.38725168 | CS |
| 156 | 14.43 | 28.5799168152 | 50.49 | 67.74 | 38.77 | 57816 | 50.42670735 | CS |
| 260 | 13.36 | 25.9115593483 | 51.56 | 67.74 | 26.0711 | 58672 | 46.51607169 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 64.92 | -0.53 | -0.81 | 65.78 | 66.22 | 64.16 | 57960 |
| 1731627300 | 65.45 | -0.56 | -0.85 | 66.334999 | 66.58 | 64.9 | 76338 |
| 1731540900 | 66.01 | -1 | -1.49 | 67.7 | 67.74 | 65.66 | 125365 |
| 1731454500 | 67.01 | 0.07 | 0.10 | 66.75 | 67.36 | 66.1589 | 86334 |
| 1731368100 | 66.94 | 1.79 | 2.75 | 66.06 | 67.545 | 65.92 | 60874 |
| 1731108900 | 65.15 | 0.68 | 1.05 | 65 | 65.48 | 64.515 | 49226 |
| 1731022500 | 64.47 | -2.82 | -4.19 | 66.11 | 66.75 | 64.385 | 95194 |
| 1730936100 | 67.29 | 7.02 | 11.65 | 64.655 | 67.685 | 64.655 | 241070 |
| 1730849700 | 60.27 | 1.35 | 2.29 | 58.73 | 60.31 | 58.59 | 81475 |
| 1730763300 | 58.92 | -0.53 | -0.89 | 58.93 | 59.25 | 57.92 | 60309 |
| 1730500500 | 59.45 | 0.22 | 0.37 | 59.79 | 60.07 | 58.99 | 41134 |
| 1730414100 | 59.23 | -1.71 | -2.81 | 60.725 | 60.8 | 59.23 | 59729 |
| 1730327700 | 60.94 | 0.38 | 0.63 | 61.38 | 62.12 | 60.875 | 48672 |
| 1730241300 | 60.56 | 0.33 | 0.55 | 59.79 | 60.815 | 59.79 | 58186 |
| 1730154900 | 60.23 | 2.76 | 4.80 | 59.48 | 60.44 | 58.74028 | 60820 |
| 1729895700 | 57.47 | -2.02 | -3.40 | 59 | 60.27 | 57.08 | 88366 |
| 1729809300 | 59.49 | -0.2 | -0.34 | 59.76 | 59.76 | 58.61 | 87495 |
| 1729722900 | 59.69 | -0.2 | -0.33 | 59.39 | 59.78 | 58.885 | 40701 |
| 1729636500 | 59.89 | 0.32 | 0.54 | 59.57 | 59.955 | 59.18 | 65062 |
| 1729550100 | 59.57 | -2.28 | -3.69 | 62.03 | 62.03 | 59.37 | 71110 |
| 1729290900 | 61.85 | -0.7 | -1.12 | 62.6 | 62.6 | 61.51 | 76410 |
| 1729204500 | 62.55 | 0.99 | 1.61 | 61.42 | 62.58 | 61.13 | 75197 |
| 1729118100 | 61.56 | 0.89 | 1.47 | 61.27 | 61.97 | 60.86 | 143860 |
| 1729031700 | 60.67 | 0.49 | 0.81 | 60.51 | 61.8707 | 59.45 | 113464 |
| 1728945300 | 60.18 | 0.12 | 0.20 | 60.06 | 60.91 | 59.6949 | 105139 |
| 1728686100 | 60.06 | 1.08 | 1.83 | 59.22 | 60.78 | 59.22 | 150935 |
| 1728599700 | 58.98 | -0.16 | -0.27 | 58.525 | 59.37 | 58.385 | 74738 |
| 1728513300 | 59.14 | 0.74 | 1.27 | 58.38 | 59.67 | 58.14 | 60961 |
| 1728426900 | 58.4 | -0.25 | -0.43 | 58.91 | 59.11 | 58.33 | 57558 |
| 1728340500 | 58.65 | -0.11 | -0.19 | 58.42 | 58.8295 | 57.96 | 51538 |
| 1728081300 | 58.76 | 0.9 | 1.56 | 58.58 | 59.08 | 58.29 | 57466 |
| 1727994900 | 57.86 | 0.19 | 0.33 | 57.76 | 58.105 | 57.175 | 57863 |
| 1727908500 | 57.67 | -0.11 | -0.19 | 57.66 | 58.43 | 57.275 | 57031 |
| 1727822100 | 57.78 | -2.1 | -3.51 | 59.52 | 59.52 | 57.65 | 57377 |
| 1727735520 | 59.88 | 1.67 | 2.87 | 58.2 | 60 | 58.2 | 58768 |
| 1727476500 | 58.21 | -0.15 | -0.26 | 58.99 | 59.2 | 58 | 51181 |
| 1727390100 | 58.36 | 0.23 | 0.40 | 58.71 | 59.465 | 58.04 | 55969 |
| 1727303700 | 58.13 | -0.66 | -1.12 | 58.93 | 59.225 | 58 | 55336 |
| 1727217300 | 58.79 | -0.84 | -1.41 | 59.61 | 59.61 | 58.64 | 50458 |
| 1727130900 | 59.63 | -0.66 | -1.09 | 60.43 | 60.435 | 59.4873 | 42067 |
| 1726871700 | 60.29 | -0.73 | -1.20 | 60.74 | 60.86 | 60.02 | 190240 |
| 1726785300 | 61.02 | 0.75 | 1.24 | 60.86 | 61.7 | 60.51 | 81905 |
| 1726698900 | 60.27 | 0.35 | 0.58 | 59.77 | 61.725 | 59.22 | 81898 |
| 1726612500 | 59.92 | 0.28 | 0.47 | 60.19 | 61.1899 | 59.6 | 58281 |
| 1726526100 | 59.64 | 0.3 | 0.51 | 59.63 | 59.98 | 58.96 | 44767 |
| 1726266900 | 59.34 | 1.41 | 2.43 | 58.66 | 59.415 | 58.49 | 45745 |
| 1726180500 | 57.93 | 0.33 | 0.57 | 57.58 | 58.22 | 57.35 | 55689 |
| 1726094100 | 57.6 | -1 | -1.71 | 58.15 | 58.15 | 56.33 | 89905 |
| 1726007700 | 58.6 | 0.46 | 0.79 | 58.46 | 58.629 | 57.31 | 55953 |
| 1725921300 | 58.14 | -0.07 | -0.12 | 58.34 | 59.2215 | 58 | 65262 |
| 1725662100 | 58.21 | -0.8 | -1.36 | 59.48 | 59.48 | 57.91 | 68425 |
| 1725575700 | 59.01 | -0.79 | -1.32 | 59.81 | 60.05 | 58.98 | 61497 |
| 1725489300 | 59.8 | -1.3 | -2.13 | 60.9 | 61.215 | 59.68 | 72962 |
| 1725402900 | 61.1 | -0.35 | -0.56 | 61.14 | 61.4 | 60.695 | 56622 |
| 1725057300 | 61.445 | 0.6 | 0.99 | 61.32 | 61.52 | 60.715 | 62668 |
| 1724970900 | 60.84 | -0.13 | -0.21 | 61.49 | 61.5 | 60.645 | 33380 |
| 1724884500 | 60.97 | 0.15 | 0.25 | 60.83 | 61.58 | 60.35 | 77182 |
| 1724798100 | 60.82 | -0.3 | -0.49 | 60.9 | 60.9 | 60.19 | 39854 |
| 1724711700 | 61.12 | -0.04 | -0.07 | 61.53 | 62.3 | 60.96 | 86767 |
| 1724452500 | 61.16 | 2.93 | 5.03 | 58.65 | 62.105 | 58.35 | 88761 |
| 1724366100 | 58.23 | 0.35 | 0.60 | 57.95 | 58.5 | 57.65 | 49958 |
| 1724279700 | 57.88 | -0.22 | -0.38 | 58.44 | 58.6 | 57.415 | 56640 |
| 1724193300 | 58.1 | -0.66 | -1.12 | 58.67 | 58.79 | 57.8139 | 63278 |
| 1724106900 | 58.76 | 0.94 | 1.63 | 58.24 | 58.94 | 57.64 | 126622 |
