Hot Features
프리미엄
Summit State Bank (SSBI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.01 | 13.91184573 | 7.26 | 8.25 | 7.26 | 29052 | 7.54143355 | CS |
| 4 | 0.8 | 10.7095046854 | 7.47 | 8.25 | 6.95 | 19942 | 7.44674302 | CS |
| 12 | 0.6356 | 8.32547416955 | 7.6344 | 8.25 | 6.85 | 21189 | 7.51638416 | CS |
| 26 | -0.57 | -6.4479638009 | 8.84 | 8.9899 | 5.68 | 18965 | 7.35748765 | CS |
| 52 | -2.34 | -22.05466541 | 10.61 | 11.73 | 5.68 | 12714 | 7.89690007 | CS |
| 156 | -8.08 | -49.4189602446 | 16.35 | 18.67 | 5.68 | 8936 | 11.76275103 | CS |
| 260 | -4.06 | -32.9278183293 | 12.33 | 22 | 5.68 | 7986 | 12.47543563 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 8.27 | 0.67 | 8.82 | 7.59 | 8.4 | 7.59 | 29661 |
| 1740526500 | 7.6 | 0.08 | 1.06 | 7.55 | 7.7 | 7.5319 | 19563 |
| 1740440100 | 7.52 | -0.02 | -0.27 | 7.5 | 7.6075 | 7.5 | 8772 |
| 1740180900 | 7.54 | 0 | 0.00 | 7.5 | 7.68 | 7.5 | 37013 |
| 1740094500 | 7.54 | 0.25 | 3.43 | 7.4 | 7.61 | 7.38 | 77850 |
| 1740008100 | 7.29 | -0.02 | -0.27 | 7.26 | 7.5 | 7.26 | 3066 |
| 1739921700 | 7.31 | 0.13 | 1.85 | 7.2 | 7.42 | 7.16 | 11035 |
| 1739576100 | 7.1771 | 0.08 | 1.09 | 7.17 | 7.41 | 7.06 | 12251 |
| 1739489700 | 7.1 | 0.07 | 1.00 | 7 | 7.2099 | 7 | 8985 |
| 1739403300 | 7.03 | -0.13 | -1.82 | 7.16 | 7.1999 | 6.95 | 15791 |
| 1739316900 | 7.16 | -0.24 | -3.24 | 7.18 | 7.3999 | 7.1 | 6999 |
| 1739230500 | 7.3999 | 0.12 | 1.65 | 7.25 | 7.3999 | 7.08 | 21043 |
| 1738971300 | 7.28 | -0.23 | -3.01 | 7.38 | 7.4 | 7.26 | 4979 |
| 1738884900 | 7.5063 | 0.03 | 0.35 | 7.38 | 7.6475 | 7.38 | 59891 |
| 1738798500 | 7.48 | 0.12 | 1.63 | 7.26 | 7.59 | 7.26 | 23981 |
| 1738712100 | 7.36 | 0 | 0.00 | 7.41 | 7.41 | 7.36 | 47 |
| 1738625700 | 7.36 | 0 | 0.00 | 7.32 | 7.36 | 7.32 | 478 |
| 1738366500 | 7.36 | -0.12 | -1.60 | 7.36 | 7.49 | 7.27 | 7145 |
| 1738280100 | 7.48 | 0.13 | 1.77 | 7.24 | 7.48 | 7.24 | 51710 |
| 1738193700 | 7.35 | -0.05 | -0.68 | 7.47 | 7.47 | 7.21 | 10005 |
| 1738107300 | 7.4 | -0.07 | -0.94 | 7.57 | 7.57 | 7.2201 | 24291 |
| 1738020900 | 7.4705 | -0.04 | -0.53 | 7.4775 | 7.52 | 7.4705 | 2013 |
| 1737761700 | 7.51 | -0.07 | -0.92 | 7.5 | 7.55 | 7.48 | 1652 |
| 1737675300 | 7.58 | 0 | 0.00 | 7.58 | 7.58 | 7.58 | 0 |
| 1737588900 | 7.58 | 0.15 | 2.02 | 7.41 | 7.58 | 7.228 | 7851 |
| 1737502500 | 7.43 | -0.04 | -0.54 | 7.49 | 7.71 | 7.22 | 23625 |
| 1737156900 | 7.47 | 0.39 | 5.51 | 7.28 | 7.55 | 7.02 | 31852 |
| 1737070500 | 7.08 | -0.21 | -2.88 | 7.24 | 7.33 | 7.06 | 38836 |
| 1736984100 | 7.29 | 0.13 | 1.82 | 7.18 | 7.306 | 7.05 | 6486 |
| 1736897700 | 7.16 | -0.27 | -3.63 | 7.26 | 7.32 | 7.15 | 10556 |
| 1736811300 | 7.43 | 0.23 | 3.19 | 7.33 | 7.43 | 7.02 | 8732 |
| 1736552100 | 7.2 | -0.14 | -1.91 | 7.33 | 7.5899 | 7.11 | 4180 |
| 1736379300 | 7.34 | -0.25 | -3.29 | 7.51 | 7.625 | 7.34 | 13989 |
| 1736292900 | 7.59 | 0 | 0.00 | 7.55 | 7.6015 | 7.52 | 5825 |
| 1736206500 | 7.59 | -0.1 | -1.30 | 7.51 | 7.85 | 7.5 | 33509 |
| 1735947300 | 7.69 | 0.25 | 3.36 | 7.48 | 7.7399 | 7.3 | 43888 |
| 1735860900 | 7.44 | -0.21 | -2.75 | 7.74 | 7.75 | 7.36 | 34101 |
| 1735688100 | 7.65 | -0.11 | -1.42 | 7.84 | 7.84 | 7.65 | 107904 |
| 1735601700 | 7.76 | 0.17 | 2.24 | 7.3 | 7.76 | 7.3 | 179442 |
| 1735342500 | 7.59 | 0.08 | 1.07 | 7.4 | 7.6091 | 7.3 | 52106 |
| 1735256100 | 7.51 | 0.12 | 1.62 | 7.52 | 7.62 | 7.35 | 26557 |
| 1735077840 | 7.39 | -0.16 | -2.12 | 7.4 | 7.5682 | 7.36 | 1688 |
| 1734996900 | 7.55 | -0.09 | -1.18 | 7.6 | 7.6 | 7.46 | 13040 |
| 1734737700 | 7.64 | 0.17 | 2.28 | 7.49 | 7.64 | 7.35 | 14750 |
| 1734651300 | 7.47 | 0.33 | 4.62 | 7.13 | 7.47 | 7.13 | 4569 |
| 1734564900 | 7.14 | -0.11 | -1.52 | 7.14 | 7.2257 | 7.03 | 15279 |
| 1734478500 | 7.25 | 0.01 | 0.14 | 7.2 | 7.25 | 6.85 | 10051 |
| 1734392100 | 7.24 | 0.14 | 1.97 | 7.36 | 7.6163 | 7.04 | 7141 |
| 1734132900 | 7.1 | -0.42 | -5.59 | 7.4 | 7.5965 | 6.9283 | 3780 |
| 1734046500 | 7.52 | 0.02 | 0.27 | 7.38 | 7.61 | 7.38 | 1081 |
| 1733960100 | 7.5 | 0.2 | 2.74 | 7.31 | 7.64 | 7.31 | 6216 |
| 1733873700 | 7.3 | -0.21 | -2.80 | 7.59 | 7.59 | 7.3 | 9486 |
| 1733787300 | 7.51 | 0.01 | 0.13 | 7.44 | 7.6275 | 7.4285 | 2478 |
| 1733528100 | 7.5 | 0.05 | 0.67 | 7.7144 | 7.7144 | 7.48 | 5140 |
| 1733441700 | 7.45 | -0.13 | -1.72 | 7.51 | 7.6 | 7.45 | 2380 |
| 1733355300 | 7.58 | -0.12 | -1.56 | 7.63 | 7.7499 | 7.4454 | 22587 |
| 1733268900 | 7.7 | -0.07 | -0.90 | 7.67 | 7.77 | 7.56 | 5501 |
| 1733182500 | 7.77 | 0.1 | 1.30 | 7.59 | 7.805 | 7.5 | 15818 |
| 1732917840 | 7.67 | 0 | 0.00 | 7.67 | 7.72 | 7.59 | 2544 |
| 1732750500 | 7.67 | 0.18 | 2.40 | 7.51 | 7.67 | 7.01 | 12175 |
