Hot Features
프리미엄
Steel Connect Inc (STCN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 3.83022774327 | 9.66 | 10.337 | 9.5 | 18011 | 9.7429615 | CS |
| 4 | 0.12 | 1.21089808274 | 9.91 | 11.25 | 9.5 | 29647 | 10.08553716 | CS |
| 12 | -1.9 | -15.9262363789 | 11.93 | 11.95 | 9.5 | 17807 | 10.28664327 | CS |
| 26 | -1.67 | -14.2735042735 | 11.7 | 12.9984 | 9.5 | 16206 | 11.32782431 | CS |
| 52 | 1.11 | 12.4439461883 | 8.92 | 12.9984 | 7.3559 | 12329 | 11.07065484 | CS |
| 156 | -5869.97 | -99.8294217687 | 5880 | 6300 | 7.3559 | 61805 | 3993.60017931 | CS |
| 260 | -4889.97 | -99.7953061224 | 4900 | 10150 | 7.3559 | 139383 | 5183.84823331 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.03 | 0.03 | 0.30 | 9.766 | 10.3049 | 9.74 | 7057 |
| 1732232100 | 10 | -0.34 | -3.26 | 10.29 | 10.29 | 9.805 | 10252 |
| 1732145700 | 10.337 | 0.4 | 3.99 | 10.03 | 10.337 | 9.97 | 3520 |
| 1732059300 | 9.94 | 0.42 | 4.41 | 9.6298999 | 9.94 | 9.57 | 23340 |
| 1731972900 | 9.52 | -0.51 | -5.08 | 9.86 | 10 | 9.5 | 48082 |
| 1731713700 | 10.0299 | 0.23 | 2.35 | 9.66 | 10.0299 | 9.65 | 4863 |
| 1731627300 | 9.8 | -0.37 | -3.64 | 10.17 | 10.29 | 9.7547 | 106493 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 10.05 | 10.32 | 9.75 | 128090 |
| 1731454500 | 9.94 | -0.35 | -3.40 | 10.29 | 10.29 | 9.66 | 84115 |
| 1731368100 | 10.29 | -0.21 | -2.00 | 10.32 | 10.5 | 10.07 | 32885 |
| 1731108900 | 10.5 | -0.1 | -0.94 | 10.63 | 10.63 | 10.2952 | 2813 |
| 1731022500 | 10.6 | 0.3 | 2.91 | 10.3214 | 10.94 | 10.1081 | 16893 |
| 1730936100 | 10.3001 | 0.3 | 3.00 | 10.5263 | 10.6501 | 10.2016 | 33670 |
| 1730849700 | 10.0001 | -0.3 | -2.91 | 10.37 | 10.49 | 10.0001 | 1474 |
| 1730763300 | 10.3 | -0.35 | -3.29 | 10.6 | 10.76 | 10.0671 | 24008 |
| 1730500500 | 10.65 | 0.04 | 0.38 | 10.64 | 10.9399 | 9.9504 | 3933 |
| 1730414100 | 10.61 | 0 | 0.00 | 10.6425 | 10.9422 | 10.61 | 3819 |
| 1730327700 | 10.61 | -0.05 | -0.47 | 10.4967 | 11.25 | 10.1538 | 29376 |
| 1730241300 | 10.66 | 0.55 | 5.44 | 10.11 | 10.74 | 10.06 | 24291 |
| 1730154900 | 10.11 | -0 | -0.00 | 10.11 | 10.28 | 9.9 | 2861 |
| 1729895700 | 10.1101 | 0.2 | 2.02 | 9.91 | 10.29 | 9.91 | 8164 |
| 1729809300 | 9.91 | -0.02 | -0.17 | 10.03 | 10.1212 | 9.71 | 29625 |
| 1729722900 | 9.9267 | -0.07 | -0.73 | 10.01 | 10.3 | 9.7699 | 46334 |
| 1729636500 | 10 | 0.02 | 0.20 | 9.775 | 10.04 | 9.6699 | 16560 |
| 1729550100 | 9.98 | 0.06 | 0.60 | 9.89 | 9.9934 | 9.65 | 11314 |
| 1729290900 | 9.92 | -0.26 | -2.58 | 10.21 | 10.3 | 9.8176 | 802 |
| 1729204500 | 10.1827 | -0.06 | -0.56 | 10.23 | 10.4 | 9.89 | 1907 |
| 1729118100 | 10.24 | -0.25 | -2.35 | 10.45 | 10.571644 | 10.11 | 11985 |
| 1729031700 | 10.4864 | 0.26 | 2.51 | 10.2 | 10.4864 | 10.2 | 2906 |
| 1728945300 | 10.23 | 0.18 | 1.79 | 10.1 | 10.28 | 10.1 | 4572 |
| 1728686100 | 10.05 | 0.02 | 0.15 | 10.06 | 10.2305 | 9.9568 | 2658 |
| 1728599700 | 10.0346 | 0.15 | 1.56 | 9.85 | 10.1 | 9.85 | 2724 |
| 1728513300 | 9.88 | 0.22 | 2.28 | 9.61 | 9.965 | 9.61 | 3535 |
| 1728426900 | 9.66 | -0.83 | -7.91 | 9.91 | 10.1999 | 9.66 | 19114 |
| 1728340500 | 10.49 | -0.08 | -0.79 | 10.57 | 10.83 | 10.31 | 34194 |
| 1728081300 | 10.5737 | -0.12 | -1.09 | 10.65 | 10.7 | 10.42 | 5538 |
| 1727994900 | 10.69 | 0.04 | 0.38 | 10.7 | 10.75 | 10.5 | 2634 |
| 1727908500 | 10.65 | -0.09 | -0.84 | 10.79 | 10.8015 | 10.52 | 3336 |
| 1727822100 | 10.74 | 0.19 | 1.80 | 10.55 | 10.84 | 10.55 | 5928 |
| 1727735520 | 10.55 | -0.37 | -3.39 | 10.92 | 10.92 | 10.54 | 3389 |
| 1727476500 | 10.92 | 0.02 | 0.18 | 10.87 | 11.12 | 10.87 | 2920 |
| 1727390100 | 10.9 | -0.2 | -1.80 | 11.07 | 11.1 | 10.591 | 11538 |
| 1727303700 | 11.1 | 0.06 | 0.54 | 11.01 | 11.1 | 10.97 | 5293 |
| 1727217300 | 11.04 | 0.27 | 2.51 | 10.66 | 11.09 | 10.66 | 4667 |
| 1727130900 | 10.77 | -0.02 | -0.19 | 10.75 | 10.77 | 10.32 | 8274 |
| 1726871700 | 10.79 | -0.14 | -1.28 | 10.92 | 10.92 | 9.72 | 62198 |
| 1726785300 | 10.93 | 0.44 | 4.19 | 10.49 | 10.93 | 10.47 | 10253 |
| 1726698900 | 10.49 | -0.12 | -1.13 | 10.61 | 10.945 | 10.12 | 18197 |
| 1726612500 | 10.61 | -0.53 | -4.76 | 11 | 11 | 10.6 | 12066 |
| 1726526100 | 11.14 | -0.34 | -2.96 | 11.46 | 11.46 | 10.76 | 9010 |
| 1726266900 | 11.48 | -0.02 | -0.17 | 11.55 | 11.71 | 11.04 | 9758 |
| 1726180500 | 11.5 | 0.05 | 0.44 | 11.5 | 11.675 | 11.1 | 12159 |
| 1726094100 | 11.45 | 0.19 | 1.69 | 11.38 | 11.63 | 10.93 | 19549 |
| 1726007700 | 11.26 | 0.33 | 3.02 | 10.93 | 11.43 | 10.93 | 7079 |
| 1725921300 | 10.93 | -0.61 | -5.29 | 11.72 | 11.72 | 10.58 | 15878 |
| 1725662100 | 11.54 | 0.54 | 4.91 | 11.325 | 11.6 | 11.2 | 4058 |
| 1725575700 | 11 | 0.84 | 8.27 | 10.53 | 11.17 | 10.53 | 5688 |
| 1725489300 | 10.16 | -0.73 | -6.70 | 10.73 | 10.97 | 10.16 | 18607 |
| 1725402900 | 10.89 | -1.04 | -8.72 | 11.58 | 11.58 | 10.86 | 9043 |
| 1725057300 | 11.93 | 0.03 | 0.25 | 11.93 | 11.95 | 11.43 | 2390 |
| 1724970900 | 11.9 | 0.04 | 0.34 | 11.89 | 11.9499 | 11.51 | 1978 |
| 1724884500 | 11.86 | -0.1 | -0.84 | 11.86 | 11.96 | 11.2746 | 15433 |
| 1724798100 | 11.96 | -0.02 | -0.17 | 11.98 | 11.98 | 11.8209 | 1442 |
| 1724711700 | 11.98 | 0.08 | 0.67 | 11.87 | 11.98 | 11.87 | 3965 |
