Hot Features
프리미엄
Synthetic Fixed Income Securities Inc (GJR)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -2.09651898734 | 25.28 | 25.28 | 24.75 | 346 | 25.12683603 | SP |
| 4 | -0.24 | -0.960384153661 | 24.99 | 25.49 | 24.75 | 990 | 25.01120068 | SP |
| 12 | -0.32 | -1.27642600718 | 25.07 | 26 | 24.23 | 1003 | 24.97728234 | SP |
| 26 | -0.61 | -2.40536277603 | 25.36 | 26 | 24.23 | 867 | 24.94629872 | SP |
| 52 | -0.49 | -1.94136291601 | 25.24 | 28.1 | 24.23 | 857 | 25.13666882 | SP |
| 156 | 1.08 | 4.56273764259 | 23.67 | 28.1 | 22.73 | 579 | 24.68028075 | SP |
| 260 | 1.4343 | 6.15164888895 | 23.3157 | 28.1 | 19.84 | 460 | 24.23557368 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 24.75 | -0.49 | -1.94 | 24.76 | 24.78 | 24.75 | 400 |
| 1741390800 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 482 |
| 1741304400 | 25.24 | 0 | 0.00 | 25.28 | 25.28 | 25.24 | 6 |
| 1741218000 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 835 |
| 1741131600 | 25.24 | 0 | 0.00 | 25.28 | 25.28 | 25.24 | 9 |
| 1741045200 | 25.24 | 0.24 | 0.96 | 25.19 | 25.28 | 25.19 | 1092 |
| 1740786000 | 24.9999 | 0.01 | 0.04 | 25 | 25 | 24.9999 | 2000 |
| 1740699600 | 24.9892 | 0.02 | 0.08 | 24.9892 | 24.9892 | 24.9892 | 400 |
| 1740613200 | 24.97 | -0.03 | -0.11 | 25.125 | 25.19 | 24.97 | 2584 |
| 1740526800 | 24.998 | 0 | 0.00 | 24.998 | 24.998 | 24.998 | 20 |
| 1740440400 | 24.998 | 0 | 0.00 | 24.998 | 24.998 | 24.998 | 0 |
| 1740181200 | 24.998 | 0.22 | 0.88 | 25 | 25 | 24.9245 | 1481 |
| 1740094800 | 24.78 | 0 | 0.00 | 25 | 25 | 24.78 | 92 |
| 1740008400 | 24.78 | -0.34 | -1.35 | 25.2 | 25.2 | 24.77 | 1178 |
| 1739922000 | 25.12 | 0.12 | 0.48 | 25.08 | 25.12 | 25.08 | 3783 |
| 1739576400 | 25 | 0.19 | 0.77 | 25.04 | 25.49 | 25 | 2366 |
| 1739490000 | 24.81 | 0 | 0.00 | 24.81 | 24.81 | 24.81 | 0 |
| 1739403600 | 24.81 | -0.5 | -1.98 | 24.81 | 24.81 | 24.81 | 2015 |
| 1739317200 | 25.3099 | 0 | 0.00 | 24.99 | 25.3099 | 24.81 | 72 |
| 1739230800 | 25.3099 | 0 | 0.00 | 25.31 | 25.31 | 25.3099 | 13 |
| 1738971600 | 25.3099 | 0.45 | 1.81 | 24.86 | 25.3099 | 24.86 | 1002 |
| 1738885200 | 24.86 | -0.14 | -0.56 | 24.97 | 24.97 | 24.77 | 3251 |
| 1738798800 | 25 | 0 | 0.00 | 25.05 | 25.39 | 25 | 131 |
| 1738712400 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738626000 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1738366800 | 25 | 0 | 0.00 | 24.84 | 25 | 24.84 | 21 |
| 1738280400 | 25 | -0.06 | -0.24 | 24.9 | 25.49 | 24.8958 | 7638 |
| 1738194000 | 25.06 | 0 | 0.00 | 24.58 | 25.06 | 24.58 | 24 |
| 1738107600 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1738021200 | 25.06 | 0.03 | 0.12 | 24.94 | 25.744 | 24.94 | 2491 |
| 1737762000 | 25.03 | 0.02 | 0.08 | 24.23 | 26 | 24.23 | 116 |
| 1737675600 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 0 |
| 1737589200 | 25.01 | 0.11 | 0.44 | 24.97 | 25.1 | 24.9 | 8366 |
| 1737502800 | 24.9 | -0.08 | -0.32 | 24.73 | 24.92 | 24.73 | 3524 |
| 1737157200 | 24.98 | 0 | 0.00 | 24.98 | 24.98 | 24.98 | 3 |
| 1737070800 | 24.98 | 0.33 | 1.36 | 25 | 25 | 24.98 | 198 |
| 1736984400 | 24.6457 | 0 | 0.00 | 24.87 | 24.87 | 24.6457 | 2 |
| 1736898000 | 24.6457 | -0.06 | -0.26 | 24.9651 | 24.9651 | 24.6457 | 1045 |
| 1736811600 | 24.71 | -0.04 | -0.16 | 24.71 | 24.71 | 24.71 | 500 |
| 1736552400 | 24.7499 | -0 | -0.00 | 24.75 | 24.75 | 24.7499 | 1001 |
| 1736379600 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 0 |
| 1736293200 | 24.75 | -0.15 | -0.60 | 24.75 | 24.75 | 24.75 | 206 |
| 1736206800 | 24.9 | 0 | 0.00 | 24.75 | 24.9 | 24.75 | 43 |
| 1735947600 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1735861200 | 24.9 | -0.05 | -0.20 | 24.85 | 24.9 | 24.76 | 977 |
| 1735688400 | 24.95 | 0.05 | 0.20 | 24.95 | 24.95 | 24.95 | 400 |
| 1735602000 | 24.9 | 0.05 | 0.20 | 24.9 | 24.9 | 24.9 | 142 |
| 1735342800 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 90 |
| 1735256400 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1735077840 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734997200 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 0 |
| 1734738000 | 24.85 | 0 | 0.00 | 24.85 | 24.85 | 24.85 | 86 |
| 1734651600 | 24.85 | -0.1 | -0.40 | 24.85 | 24.85 | 24.85 | 100 |
| 1734565200 | 24.95 | -0.12 | -0.48 | 24.75 | 25.1 | 24.75 | 3882 |
| 1734478800 | 25.07 | 0.2 | 0.80 | 25.07 | 25.07 | 24.87 | 102 |
| 1734392400 | 24.8701 | 0 | 0.00 | 24.8701 | 24.8701 | 24.8701 | 130 |
| 1734133200 | 24.8701 | -0.08 | -0.32 | 24.87 | 24.8701 | 24.87 | 410 |
| 1734046800 | 24.95 | 0.05 | 0.20 | 24.9 | 24.96 | 24.9 | 2887 |
| 1733960400 | 24.9 | -0.05 | -0.20 | 24.95 | 24.9659 | 24.9 | 4646 |
