Hot Features
프리미엄
Steel Dynamics Inc (STLD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.655 | 2.96143250689 | 123.42 | 128.69 | 122.35 | 1895151 | 126.12087239 | CS |
| 4 | -10.015 | -7.30541979721 | 137.09 | 139.2 | 116.99 | 1863612 | 127.34383754 | CS |
| 12 | 11.075 | 9.5474137931 | 116 | 139.65 | 110.91 | 1757020 | 126.38148202 | CS |
| 26 | 10.455 | 8.96501457726 | 116.62 | 155.56 | 110.91 | 1587091 | 129.46348398 | CS |
| 52 | -14.105 | -9.99079189687 | 141.18 | 155.56 | 104.6 | 1406475 | 128.620359 | CS |
| 156 | 41.525 | 48.5388661601 | 85.55 | 155.56 | 62.44 | 1627903 | 107.40122581 | CS |
| 260 | 108.385 | 579.909042269 | 18.69 | 155.56 | 17.26 | 1819954 | 79.35106436 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742423700 | 128.52 | 1.43 | 1.13 | 127.32 | 128.69 | 126.28 | 1979675 |
| 1742337300 | 127.09 | 2.15 | 1.72 | 124.94 | 127.28 | 124.18 | 1911222 |
| 1742250900 | 124.94 | -2.2 | -1.73 | 125.95 | 125.95 | 122.41 | 1983500 |
| 1741991700 | 127.14 | 3.89 | 3.16 | 125.94 | 127.52 | 124.745 | 1562877 |
| 1741905300 | 123.25 | -0.28 | -0.23 | 123.42 | 126.88 | 122.35 | 2038482 |
| 1741818900 | 123.53 | 2.77 | 2.29 | 123.22 | 126.39 | 121.81 | 2125061 |
| 1741732500 | 120.76 | 1.36 | 1.14 | 119.6 | 123.39 | 119.3581 | 2392738 |
| 1741646100 | 119.4 | -5.63 | -4.50 | 122.505 | 123.03 | 116.99 | 2710840 |
| 1741390500 | 125.03 | -0.22 | -0.18 | 127.06 | 127.865 | 123.02 | 2180584 |
| 1741304100 | 125.25 | -2.47 | -1.93 | 126.28 | 127.675 | 124.13 | 1996078 |
| 1741217700 | 127.72 | 1.35 | 1.07 | 126.92 | 129.29 | 125.33 | 2523724 |
| 1741131300 | 126.37 | -4.13 | -3.16 | 128.59 | 129.31 | 124.0001 | 2001550 |
| 1741044900 | 130.5 | -4.57 | -3.38 | 136.78 | 137.83 | 129.56 | 1926140 |
| 1740785700 | 135.07 | 1.75 | 1.31 | 133.75 | 135.27 | 130.86 | 1695769 |
| 1740699300 | 133.32 | -0.16 | -0.12 | 134.69999 | 136.38 | 133.13 | 1198267 |
| 1740612900 | 133.47999 | 0 | 0.00 | 134.21 | 137.32 | 132.85 | 1106336 |
| 1740526500 | 133.47999 | 0.33 | 0.25 | 132.88999 | 134.38999 | 131.06 | 1293364 |
| 1740440100 | 133.15 | 2.44 | 1.87 | 134.68 | 134.94 | 131.245 | 1905544 |
| 1740180900 | 130.71 | -4.36 | -3.23 | 135.86 | 135.86 | 130.12 | 1398742 |
| 1740094500 | 135.07 | -1.69 | -1.24 | 137.09 | 139.19999 | 134.97999 | 1341751 |
| 1740008100 | 136.76 | -2.3 | -1.65 | 137.43 | 138.5525 | 136.22 | 1486050 |
| 1739921700 | 139.06 | 3.23 | 2.38 | 136.58 | 139.65 | 135.1257 | 1699727 |
| 1739576100 | 135.83 | 2.95 | 2.22 | 133.31 | 136.22999 | 132.82 | 1608325 |
| 1739489700 | 132.88 | 0.58 | 0.44 | 134.97999 | 134.97999 | 129.38 | 1898704 |
| 1739403300 | 132.3 | -2.56 | -1.90 | 133.78 | 134.69999 | 132.18 | 2213785 |
| 1739316900 | 134.86 | 1.99 | 1.50 | 134.44 | 137.2999 | 133.19999 | 2616407 |
| 1739230500 | 132.87 | 6.16 | 4.86 | 133.72 | 135 | 131.84 | 2785821 |
| 1738971300 | 126.71 | -2.25 | -1.74 | 129.74 | 131.025 | 126.135 | 1441210 |
| 1738884900 | 128.96 | -0.46 | -0.36 | 131.43 | 132.18 | 127.09 | 1621400 |
| 1738798500 | 129.41999 | 3.04 | 2.41 | 126.49 | 129.56 | 125.99 | 1618225 |
| 1738712100 | 126.38 | -1.54 | -1.20 | 125.27 | 126.8 | 124 | 1929804 |
| 1738625700 | 127.92 | -0.28 | -0.22 | 128.56 | 129.81 | 125.41 | 2159722 |
| 1738366500 | 128.19999 | -2.51 | -1.92 | 130.09 | 131.44999 | 127.1 | 2062178 |
| 1738280100 | 130.71 | 1.54 | 1.19 | 129.84 | 130.8 | 128.22999 | 2032062 |
| 1738193700 | 129.16999 | 2.12 | 1.67 | 127.24 | 129.41999 | 126.7 | 1455212 |
| 1738107300 | 127.05 | 5.04 | 4.13 | 122.75 | 127.26 | 120.66 | 2133786 |
| 1738020900 | 122.01 | -0.34 | -0.28 | 121.91 | 123 | 121.17 | 1442204 |
| 1737761700 | 122.35 | -0.54 | -0.44 | 126.7 | 126.7 | 122.16 | 1630964 |
| 1737675300 | 122.885 | 0 | 0.00 | 122.885 | 122.885 | 122.885 | 0 |
| 1737588900 | 122.885 | -1.81 | -1.45 | 125.36 | 125.36 | 122.59 | 1816037 |
| 1737502500 | 124.69 | -1.14 | -0.91 | 127.88 | 128.5 | 124.345 | 1924385 |
| 1737156900 | 125.83 | 0.83 | 0.66 | 125.97 | 127.71 | 125.225 | 1359764 |
| 1737070500 | 125 | -0.14 | -0.11 | 124.51 | 125.69 | 124.32 | 875278 |
| 1736984100 | 125.14 | 1.62 | 1.31 | 126 | 126.9599 | 123.96 | 1361140 |
| 1736897700 | 123.52 | 0.25 | 0.20 | 123.36 | 124.25 | 121.71 | 1382255 |
| 1736811300 | 123.27 | 6.94 | 5.97 | 116.23 | 123.81 | 115.37 | 2704264 |
| 1736552100 | 116.33 | -0.15 | -0.13 | 115.07 | 117.33 | 114.81 | 1744163 |
| 1736379300 | 116.48 | -3.33 | -2.78 | 119.34 | 119.99 | 115.4325 | 1528408 |
| 1736292900 | 119.81 | 1.17 | 0.99 | 119.2 | 121.34 | 118.73 | 1961303 |
| 1736206500 | 118.64 | 5.49 | 4.85 | 114.54 | 119.95 | 114.54 | 2154288 |
| 1735947300 | 113.15 | 1.22 | 1.09 | 113.31 | 113.815 | 110.91 | 2229399 |
| 1735860900 | 111.93 | -2.14 | -1.88 | 114.97 | 115.86 | 111.74 | 1193713 |
| 1735688100 | 114.07 | 0.27 | 0.24 | 113.62 | 115.07 | 113.4 | 860483 |
| 1735601700 | 113.8 | -1.97 | -1.70 | 115 | 115 | 113.73 | 893710 |
| 1735342500 | 115.77 | -1.32 | -1.13 | 116.34 | 118.3 | 115.28 | 782486 |
| 1735256100 | 117.09 | 0.03 | 0.03 | 116 | 117.48 | 115.5 | 757207 |
| 1735077840 | 117.06 | 1.31 | 1.13 | 115.12 | 117.48 | 115.08 | 512700 |
| 1734996900 | 115.75 | 0.06 | 0.05 | 115.5 | 116.38 | 114.375 | 1278207 |
| 1734737700 | 115.69 | 0.4 | 0.35 | 114.46 | 116.85 | 114.03 | 4402486 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
