Hot Features
프리미엄
Summit State Bank (SSBI)
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 | 0.3 | 4.54545454545 | 6.6 | 7.4503 | 6.5958 | 15986 | 7.17216167 | CS |
| 4 | -1.1 | -13.75 | 8 | 8.22 | 6.14 | 21699 | 6.65524929 | CS |
| 12 | -1.87 | -21.322690992 | 8.77 | 8.84 | 5.68 | 19208 | 7.17098553 | CS |
| 26 | -2.33 | -25.2437703142 | 9.23 | 10.93 | 5.68 | 12714 | 7.78803494 | CS |
| 52 | -5.97 | -46.3869463869 | 12.87 | 13.66 | 5.68 | 9003 | 8.55780374 | CS |
| 156 | -8.16 | -54.1832669323 | 15.06 | 18.67 | 5.68 | 7820 | 12.92282303 | CS |
| 260 | -5.68 | -45.1510333863 | 12.58 | 22 | 5.68 | 7217 | 13.13997341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 6.92 | -0.38 | -5.21 | 6.86 | 7.28 | 6.86 | 20094 |
| 1732232100 | 7.3 | -0.09 | -1.22 | 7.23 | 7.35 | 7.1002 | 9018 |
| 1732145700 | 7.39 | 0.55 | 8.04 | 6.86 | 7.4503 | 6.85 | 41943 |
| 1732059300 | 6.84 | -0.02 | -0.29 | 6.63 | 6.92 | 6.5958 | 11610 |
| 1731972900 | 6.86 | 0.08 | 1.18 | 7.0184 | 7.0184 | 6.86 | 2464 |
| 1731713700 | 6.78 | 0.17 | 2.57 | 6.6 | 6.88 | 6.6 | 14539 |
| 1731627300 | 6.61 | 0.25 | 3.93 | 6.5 | 6.7 | 6.46 | 12010 |
| 1731540900 | 6.36 | 0.03 | 0.47 | 6.4 | 6.57 | 6.3099999 | 55744 |
| 1731454500 | 6.33 | 0.19 | 3.09 | 6.24 | 6.3993 | 6.22 | 60960 |
| 1731368100 | 6.14 | -0.41 | -6.26 | 6.53 | 6.95 | 6.14 | 30661 |
| 1731108900 | 6.55 | 0.04 | 0.61 | 6.51 | 6.94 | 6.51 | 12300 |
| 1731022500 | 6.51 | -0.12 | -1.76 | 6.99 | 6.99 | 6.51 | 23869 |
| 1730936100 | 6.6265 | 0.09 | 1.32 | 6.61 | 6.9994 | 6.6026 | 16964 |
| 1730849700 | 6.54 | -0.19 | -2.82 | 6.74 | 7.0453 | 6.5 | 21332 |
| 1730763300 | 6.73 | -0.06 | -0.88 | 6.88 | 7.005 | 6.71 | 34852 |
| 1730500500 | 6.79 | 0.04 | 0.59 | 6.89 | 7.1099 | 6.695 | 12781 |
| 1730414100 | 6.75 | 0.08 | 1.20 | 6.805 | 7.1 | 6.65 | 14807 |
| 1730327700 | 6.67 | -1.39 | -17.25 | 7.99 | 7.99 | 6.3099999 | 47291 |
| 1730241300 | 8.06 | 0.21 | 2.68 | 8.06 | 8.06 | 7.85 | 300 |
| 1730154900 | 7.85 | -0.09 | -1.07 | 7.93 | 8.0587 | 7.85 | 4961 |
| 1729895700 | 7.935 | -0.07 | -0.81 | 8 | 8 | 7.87 | 4768 |
| 1729809300 | 8 | -0.06 | -0.74 | 7.81 | 8 | 7.64 | 20564 |
| 1729722900 | 8.06 | -0.12 | -1.41 | 8.16 | 8.16 | 7.75 | 1271 |
| 1729636500 | 8.175 | 0.31 | 3.88 | 7.94 | 8.175 | 7.82 | 601 |
| 1729550100 | 7.87 | -0.28 | -3.44 | 8.13 | 8.3642 | 7.7144 | 5754 |
| 1729290900 | 8.15 | 0.01 | 0.12 | 8.24 | 8.42 | 8.1199999 | 2117 |
| 1729204500 | 8.14 | 0.27 | 3.43 | 7.74 | 8.52 | 7.545 | 22154 |
| 1729118100 | 7.87 | 0.3 | 3.96 | 7.64 | 7.87 | 7.29 | 31142 |
| 1729031700 | 7.57 | 0.14 | 1.88 | 7.49 | 7.7086 | 7.45 | 6094 |
| 1728945300 | 7.43 | 0.2 | 2.77 | 7.3 | 7.74 | 7.07 | 14080 |
| 1728686100 | 7.23 | -0.02 | -0.28 | 7.21 | 7.539 | 7.18 | 17893 |
| 1728599700 | 7.25 | 0 | 0.00 | 7.11 | 7.3943 | 7 | 14334 |
| 1728513300 | 7.25 | 0.3 | 4.32 | 6.9 | 7.3999 | 6.9 | 23801 |
| 1728426900 | 6.95 | 0.31 | 4.67 | 6.64 | 7.06 | 6.58 | 25866 |
| 1728340500 | 6.64 | 0.33 | 5.23 | 6.2699999 | 7.07 | 6.2699999 | 28525 |
| 1728081300 | 6.3099999 | -0.74 | -10.50 | 7.2898 | 7.5 | 5.68 | 157197 |
| 1727994900 | 7.0503 | -0.85 | -10.76 | 7.7 | 7.72 | 7.001 | 47379 |
| 1727908500 | 7.9 | -0.31 | -3.78 | 8.3061 | 8.33 | 7.76 | 27018 |
| 1727822100 | 8.21 | -0.24 | -2.84 | 8.41 | 8.55 | 8.2 | 10799 |
| 1727735520 | 8.45 | -0.29 | -3.32 | 8.74 | 8.8 | 8.45 | 33402 |
| 1727476500 | 8.74 | 0.05 | 0.58 | 8.72 | 8.74 | 8.5 | 8973 |
| 1727390100 | 8.69 | 0.18 | 2.12 | 8.63 | 8.75 | 8.49 | 5975 |
| 1727303700 | 8.51 | -0.2 | -2.30 | 8.6 | 8.84 | 8.5033999 | 9032 |
| 1727217300 | 8.71 | -0.04 | -0.46 | 8.74 | 8.78 | 8.53 | 2617 |
| 1727130900 | 8.75 | 0.27 | 3.18 | 8.49 | 8.75 | 8.39 | 24835 |
| 1726871700 | 8.48 | 0.21 | 2.54 | 8.27 | 8.48 | 8.27 | 7972 |
| 1726785300 | 8.27 | 0.06 | 0.73 | 8.31 | 8.35 | 8.25 | 972 |
| 1726698900 | 8.21 | -0.02 | -0.24 | 8.23 | 8.27 | 8.1199999 | 4479 |
| 1726612500 | 8.23 | -0.08 | -0.96 | 8.35 | 8.35 | 8.07 | 3064 |
| 1726526100 | 8.31 | -0.19 | -2.24 | 8.42 | 8.49 | 8.2 | 24727 |
| 1726266900 | 8.5 | 0.12 | 1.43 | 8.3699999 | 8.625 | 8.2 | 10934 |
| 1726180500 | 8.38 | 0.32 | 3.97 | 8.01 | 8.38 | 7.825 | 12567 |
| 1726094100 | 8.06 | 0.05 | 0.62 | 7.76 | 8.31 | 7.76 | 26334 |
| 1726007700 | 8.01 | -0.21 | -2.55 | 8.22 | 8.38 | 7.88 | 19828 |
| 1725921300 | 8.22 | -0.14 | -1.67 | 8.34 | 8.34 | 8.22 | 851 |
| 1725662100 | 8.36 | -0.06 | -0.71 | 8.41 | 8.41 | 8.25 | 14641 |
| 1725575700 | 8.42 | 0.02 | 0.24 | 8.3600999 | 8.47 | 8.36 | 1877 |
| 1725489300 | 8.4 | 0 | 0.00 | 8.44 | 8.44 | 8.4 | 9 |
| 1725402900 | 8.4 | -0.31 | -3.56 | 8.69 | 8.78 | 8.4 | 12348 |
| 1725057300 | 8.71 | 0.01 | 0.11 | 8.77 | 8.77 | 8.65 | 5599 |
| 1724970900 | 8.7 | -0.1 | -1.14 | 8.7899999 | 8.7899999 | 8.7 | 2020 |
| 1724884500 | 8.8 | -0.19 | -2.11 | 8.93 | 8.93 | 8.8 | 7850 |
| 1724798100 | 8.9899 | 0 | 0.00 | 8.92 | 8.9899 | 8.83 | 245 |
| 1724711700 | 8.9899 | 0.16 | 1.81 | 8.84 | 8.9899 | 8.8 | 758 |
