Hot Features
프리미엄
Synthetic Fixed Income Securities Inc (GJT)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.185 | 0.815337152931 | 22.69 | 22.91 | 22.69 | 742 | 22.77153908 | SP |
| 4 | 0.115 | 0.505272407733 | 22.76 | 23.05 | 22.69 | 354 | 22.80101159 | SP |
| 12 | 0.13 | 0.571554187734 | 22.745 | 23.16 | 22.66 | 395 | 22.82096945 | SP |
| 26 | 0.375 | 1.66666666667 | 22.5 | 23.16 | 22.13 | 413 | 22.63473106 | SP |
| 52 | 1.125 | 5.1724137931 | 21.75 | 23.16 | 21.53 | 926 | 22.22866998 | SP |
| 156 | 2.305 | 11.2056392805 | 20.57 | 23.16 | 19.15 | 1193 | 21.46012287 | SP |
| 260 | 2.225 | 10.7748184019 | 20.65 | 23.16 | 17.54 | 1155 | 20.97840324 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 22.875 | 0 | 0.00 | 22.875 | 22.875 | 22.875 | 0 |
| 1732146000 | 22.875 | 0.04 | 0.18 | 22.74 | 22.875 | 22.7001 | 1000 |
| 1732059600 | 22.8347 | 0 | 0.00 | 22.8347 | 22.8347 | 22.8347 | 0 |
| 1731973200 | 22.8347 | 0.08 | 0.37 | 22.91 | 22.91 | 22.815 | 300 |
| 1731714000 | 22.75 | 0.05 | 0.22 | 22.75 | 22.75 | 22.75 | 1000 |
| 1731627600 | 22.7 | -0.16 | -0.72 | 22.69 | 22.7 | 22.69 | 1410 |
| 1731541200 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731454800 | 22.8645 | 0 | 0.00 | 22.81 | 22.8645 | 22.81 | 51 |
| 1731368400 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731109200 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1731022800 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 0 |
| 1730936400 | 22.8645 | 0 | 0.00 | 22.8645 | 22.8645 | 22.8645 | 10 |
| 1730850000 | 22.8645 | -0.03 | -0.13 | 22.8645 | 22.8645 | 22.8645 | 1001 |
| 1730763600 | 22.895 | -0.16 | -0.67 | 22.895 | 22.895 | 22.895 | 200 |
| 1730500800 | 23.05 | 0.25 | 1.10 | 23.05 | 23.05 | 23.05 | 101 |
| 1730414400 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 16 |
| 1730328000 | 22.8 | 0 | 0.00 | 22.81 | 22.81 | 22.8 | 88 |
| 1730241600 | 22.8 | 0 | 0.00 | 22.8 | 22.8 | 22.8 | 0 |
| 1730155200 | 22.8 | 0 | 0.00 | 22.95 | 22.95 | 22.8 | 110 |
| 1729896000 | 22.8 | 0.04 | 0.18 | 22.76 | 22.8 | 22.76 | 1790 |
| 1729809600 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1729723200 | 22.76 | -0.27 | -1.17 | 22.85 | 22.85 | 22.76 | 1772 |
| 1729636800 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 110 |
| 1729550400 | 23.03 | 0 | 0.00 | 23.03 | 23.03 | 23.03 | 0 |
| 1729291200 | 23.03 | 0.22 | 0.96 | 23.03 | 23.03 | 23.03 | 336 |
| 1729204800 | 22.81 | -0.07 | -0.31 | 22.81 | 22.811 | 22.81 | 1055 |
| 1729118400 | 22.8803 | 0 | 0.00 | 22.8803 | 22.8803 | 22.8803 | 0 |
| 1729032000 | 22.8803 | -0.06 | -0.28 | 22.77 | 22.8803 | 22.77 | 501 |
| 1728945600 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728686400 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728600000 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728513600 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 60 |
| 1728427200 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728340800 | 22.9437 | 0 | 0.00 | 22.9437 | 22.9437 | 22.9437 | 0 |
| 1728081600 | 22.9437 | 0.2 | 0.90 | 22.9437 | 22.9437 | 22.9437 | 400 |
| 1727995200 | 22.74 | 0 | 0.00 | 22.74 | 22.741 | 22.74 | 1203 |
| 1727908800 | 22.74 | -0.02 | -0.09 | 22.7444 | 22.78 | 22.74 | 3015 |
| 1727822400 | 22.76 | 0.04 | 0.18 | 22.79 | 22.79 | 22.7405 | 1900 |
| 1727735520 | 22.72 | -0.33 | -1.43 | 23.07 | 23.07 | 22.66 | 500 |
| 1727476800 | 23.05 | -0.1 | -0.43 | 23.05 | 23.05 | 23.05 | 100 |
| 1727390400 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727304000 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727217600 | 23.15 | 0 | 0.00 | 23.15 | 23.15 | 23.15 | 0 |
| 1727131200 | 23.15 | 0.38 | 1.69 | 23.15 | 23.16 | 23.15 | 1104 |
| 1726872000 | 22.7662 | 0 | 0.00 | 22.7662 | 22.7662 | 22.7662 | 0 |
| 1726785600 | 22.7662 | -0.02 | -0.10 | 22.7501 | 22.7662 | 22.7501 | 609 |
| 1726699200 | 22.79 | 0 | 0.00 | 22.79 | 22.79 | 22.79 | 0 |
| 1726612800 | 22.79 | -0.36 | -1.56 | 23.15 | 23.15 | 22.79 | 1846 |
| 1726526400 | 23.15 | 0.16 | 0.70 | 23.15 | 23.15 | 23.15 | 201 |
| 1726267200 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1726180800 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1726094400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 15 |
| 1726008000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1725921600 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 1 |
| 1725662400 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 0 |
| 1725576000 | 22.99 | 0 | 0.00 | 22.99 | 22.99 | 22.99 | 1 |
| 1725489600 | 22.99 | 0.28 | 1.23 | 22.99 | 22.99 | 22.99 | 108 |
| 1725403200 | 22.71 | -0.26 | -1.13 | 22.71 | 22.71 | 22.71 | 0 |
| 1725057600 | 22.97 | 0 | 0.00 | 22.97 | 22.97 | 22.97 | 0 |
| 1724971200 | 22.97 | 0.15 | 0.66 | 22.745 | 22.98 | 22.745 | 1385 |
| 1724884800 | 22.82 | 0 | 0.00 | 22.82 | 22.82 | 22.82 | 0 |
| 1724798400 | 22.82 | 0.32 | 1.42 | 22.55 | 22.85 | 22.55 | 2023 |
| 1724712000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1724452800 | 22.5 | 0.08 | 0.36 | 22.7 | 22.7 | 22.5 | 1900 |
| 1724366400 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
