Hot Features
프리미엄
StandardAero Inc (SARO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.44 | -1.62842339008 | 27.02 | 28.05 | 26.58 | 667342 | 27.41119524 | CS |
| 4 | 2.77 | 11.6337673247 | 23.81 | 28.05 | 23.77 | 995403 | 26.25593209 | CS |
| 12 | -2.28 | -7.90020790021 | 28.86 | 29.79 | 22.5 | 1513681 | 25.66091723 | CS |
| 26 | -4.42 | -14.2580645161 | 31 | 34.38 | 22.5 | 1641558 | 28.15144662 | CS |
| 52 | -4.42 | -14.2580645161 | 31 | 34.38 | 22.5 | 1641558 | 28.15144662 | CS |
| 156 | -4.42 | -14.2580645161 | 31 | 34.38 | 22.5 | 1641558 | 28.15144662 | CS |
| 260 | -4.42 | -14.2580645161 | 31 | 34.38 | 22.5 | 1641558 | 28.15144662 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 26.58 | -0.41 | -1.52 | 27.01 | 27.27 | 25.76 | 968306 |
| 1739490000 | 26.99 | -0.82 | -2.95 | 28.01 | 28.05 | 26.82 | 848837 |
| 1739403600 | 27.81 | 0.22 | 0.80 | 27.3 | 27.925 | 27.205 | 585279 |
| 1739317200 | 27.59 | 0.24 | 0.88 | 27.22 | 27.72 | 27.04 | 777563 |
| 1739230800 | 27.35 | -0.07 | -0.26 | 27.34 | 27.46 | 27.03 | 354622 |
| 1738971600 | 27.42 | 0.37 | 1.37 | 27.02 | 27.68 | 26.995 | 789852 |
| 1738885200 | 27.05 | -0.12 | -0.44 | 27.38 | 27.38 | 26.66 | 966876 |
| 1738798800 | 27.17 | 0.12 | 0.44 | 27.36 | 27.97 | 26.98 | 855498 |
| 1738712400 | 27.05 | -0.05 | -0.18 | 27.06 | 27.4 | 26.88 | 1201650 |
| 1738626000 | 27.1 | 0.26 | 0.97 | 26.47 | 27.395 | 26.113 | 1001346 |
| 1738366800 | 26.84 | -0.06 | -0.22 | 26.99 | 27.28 | 26.7 | 845119 |
| 1738280400 | 26.9 | 0.81 | 3.10 | 26.26 | 27.17 | 26.22 | 760427 |
| 1738194000 | 26.09 | 0.06 | 0.23 | 26.48 | 26.51 | 25.91 | 730086 |
| 1738107600 | 26.03 | -0.1 | -0.38 | 26.3 | 26.7 | 25.82 | 494407 |
| 1738021200 | 26.13 | 0.09 | 0.35 | 26.04 | 26.33 | 25.7413 | 909451 |
| 1737762000 | 26.04 | 1.14 | 4.58 | 26.77 | 27.07 | 26.02 | 1317923 |
| 1737675600 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1737589200 | 24.9 | -0.15 | -0.60 | 25.21 | 25.21 | 24.61 | 2039330 |
| 1737502800 | 25.05 | 0.41 | 1.66 | 24.91 | 25.14 | 24.415 | 2082985 |
| 1737157200 | 24.64 | 0.82 | 3.44 | 23.81 | 24.66 | 23.77 | 1398133 |
| 1737070800 | 23.82 | -0.27 | -1.12 | 24.24 | 24.62 | 23.81 | 915698 |
| 1736984400 | 24.09 | 0.08 | 0.33 | 24.56 | 24.719 | 24.025 | 1593806 |
| 1736898000 | 24.01 | 0.85 | 3.67 | 23.24 | 24.165 | 23.01 | 1228077 |
| 1736811600 | 23.16 | -0.05 | -0.22 | 23.01 | 23.345 | 22.85 | 2147346 |
| 1736552400 | 23.21 | 0.17 | 0.74 | 22.95 | 23.5806 | 22.825 | 2093669 |
| 1736379600 | 23.04 | 0.04 | 0.17 | 22.84 | 23.06 | 22.5 | 2313444 |
| 1736293200 | 23 | -0.8 | -3.36 | 23.8 | 23.95 | 22.8 | 3527883 |
| 1736206800 | 23.8 | -0.24 | -1.00 | 24.12 | 24.16 | 23.6068 | 3133573 |
| 1735947600 | 24.04 | -0.5 | -2.04 | 24.55 | 24.72 | 24.03 | 1959739 |
| 1735861200 | 24.54 | -0.22 | -0.89 | 25 | 25.37 | 24.53 | 1274748 |
| 1735688400 | 24.76 | -0.61 | -2.40 | 25.68 | 25.98 | 24.63 | 1742204 |
| 1735602000 | 25.37 | -0.21 | -0.82 | 25.19 | 25.56 | 24.81 | 1066772 |
| 1735342800 | 25.58 | 0.08 | 0.31 | 25.3 | 25.81 | 25.175 | 1065730 |
| 1735256400 | 25.5 | 0.02 | 0.08 | 25.48 | 26.33 | 25.35 | 1117571 |
| 1735077840 | 25.48 | 0.08 | 0.31 | 25.51 | 25.83 | 25.225 | 630692 |
| 1734997200 | 25.4 | -0.67 | -2.57 | 25.74 | 25.74 | 25.12 | 2729202 |
| 1734738000 | 26.07 | 1.06 | 4.24 | 25.12 | 26.18 | 24.96 | 12592148 |
| 1734651600 | 25.01 | 0.03 | 0.12 | 25.01 | 25.32 | 24.58 | 2368495 |
| 1734565200 | 24.98 | -0.45 | -1.77 | 25.33 | 25.73 | 24.55 | 2235547 |
| 1734478800 | 25.43 | -0.76 | -2.90 | 26 | 26.15 | 25.43 | 1338357 |
| 1734392400 | 26.19 | 0.09 | 0.34 | 26.2 | 26.87 | 25.9 | 1662698 |
| 1734133200 | 26.1 | 0.49 | 1.91 | 25.5 | 26.13 | 25.49 | 1328181 |
| 1734046800 | 25.61 | -1.67 | -6.12 | 27 | 27.19 | 25.55 | 1676853 |
| 1733960400 | 27.28 | 0.28 | 1.04 | 26.9 | 27.385 | 26.63 | 693016 |
| 1733874000 | 27 | -0.21 | -0.77 | 27 | 27.59 | 25.93 | 1303025 |
| 1733787600 | 27.21 | -1.24 | -4.36 | 28.76 | 29 | 27.09 | 1180875 |
| 1733528400 | 28.45 | 0.14 | 0.49 | 28.35 | 28.47 | 28 | 1000473 |
| 1733442000 | 28.31 | -0.09 | -0.32 | 28.21 | 28.71 | 28.07 | 1354905 |
| 1733355600 | 28.4 | 0.14 | 0.50 | 27.86 | 28.63 | 27.86 | 414661 |
| 1733269200 | 28.26 | 0.21 | 0.75 | 28 | 28.81 | 27.84 | 891897 |
| 1733182800 | 28.05 | -0.61 | -2.13 | 28.69 | 28.825 | 27.75 | 869612 |
| 1732917840 | 28.66 | 0.16 | 0.56 | 28.56 | 28.91 | 28.4 | 574947 |
| 1732750800 | 28.5 | -0.87 | -2.96 | 28.94 | 29.75 | 28.49 | 896446 |
| 1732664400 | 29.37 | 0.13 | 0.44 | 28.95 | 29.79 | 28.85 | 878049 |
| 1732578000 | 29.24 | 0.58 | 2.02 | 28.54 | 29.3 | 28.32 | 789410 |
| 1732318800 | 28.66 | -0.22 | -0.76 | 28.72 | 29.15 | 28.13 | 1594148 |
| 1732232400 | 28.88 | 0.36 | 1.26 | 28.32 | 29.23 | 28.32 | 1219138 |
| 1732146000 | 28.52 | 0.17 | 0.60 | 28.5 | 28.63 | 28 | 544098 |
| 1732059600 | 28.35 | -0.18 | -0.63 | 28.51 | 28.73 | 28 | 1597632 |
| 1731973200 | 28.53 | 0.38 | 1.35 | 28.15 | 28.71 | 28.01 | 724441 |
