Hot Features
프리미엄
SCE Trust VIII (SCE-L)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 17.64 | -0.13 | -0.73 | 17.7 | 17.8285 | 17.5 | 165464 |
| 1738885200 | 17.77 | -0.11 | -0.62 | 17.91 | 17.93 | 17.26 | 317392 |
| 1738798800 | 17.88 | 0.25 | 1.42 | 17.6 | 17.894 | 17.6 | 15338 |
| 1738712400 | 17.63 | 0.08 | 0.46 | 17.64 | 17.6599 | 17.4 | 79895 |
| 1738626000 | 17.55 | 0.31 | 1.80 | 17 | 17.58 | 17 | 402463 |
| 1738366800 | 17.24 | -0.32 | -1.82 | 17.55 | 17.7173 | 17.0201 | 68006 |
| 1738280400 | 17.56 | -0.1 | -0.57 | 17.635 | 17.75 | 17.55 | 35384 |
| 1738194000 | 17.66 | -0.03 | -0.17 | 17.62 | 17.8199 | 17.51 | 33428 |
| 1738107600 | 17.69 | -0.27 | -1.50 | 17.95 | 17.99 | 17.65 | 25275 |
| 1738021200 | 17.96 | 0.31 | 1.76 | 17.54 | 18.15 | 17.4 | 31281 |
| 1737762000 | 17.65 | -0.14 | -0.79 | 17.62 | 17.78 | 17.46 | 50560 |
| 1737675600 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1737589200 | 17.79 | -0.29 | -1.60 | 18.09 | 18.24 | 17.77 | 226097 |
| 1737502800 | 18.08 | 0.07 | 0.39 | 18.03 | 18.51 | 17.98 | 181262 |
| 1737157200 | 18.01 | -0.13 | -0.69 | 18.22 | 18.34 | 18 | 79222 |
| 1737070800 | 18.135 | -0.01 | -0.03 | 18.07 | 18.55 | 17.75 | 133915 |
| 1736984400 | 18.14 | 0.04 | 0.22 | 18.47 | 18.575 | 17.85 | 451846 |
| 1736898000 | 18.1 | 0.85 | 4.93 | 17.15 | 18.1386 | 17.15 | 393022 |
| 1736811600 | 17.25 | -0.49 | -2.76 | 17.23 | 17.43 | 16.5 | 849042 |
| 1736552400 | 17.74 | -0.69 | -3.74 | 18.26 | 18.32 | 17.4 | 264702 |
| 1736379600 | 18.43 | -0.87 | -4.51 | 19.25 | 19.25 | 18.22 | 147930 |
| 1736293200 | 19.3 | -0.56 | -2.82 | 19.85 | 19.85 | 19.24 | 49832 |
| 1736206800 | 19.86 | -0.06 | -0.30 | 19.81 | 19.95 | 19.79 | 6872 |
| 1735947600 | 19.92 | 0.42 | 2.15 | 19.5 | 19.92 | 19.49 | 20201 |
| 1735861200 | 19.5 | 0.4 | 2.09 | 19.2 | 19.6 | 19.2 | 12130 |
| 1735688400 | 19.1 | -0.01 | -0.05 | 19.11 | 19.38 | 19.03 | 174932 |
| 1735602000 | 19.11 | 0.06 | 0.31 | 19.02 | 19.19 | 19.01 | 30517 |
| 1735342800 | 19.0517 | -0.13 | -0.67 | 19.03 | 19.21 | 19.03 | 33914 |
| 1735256400 | 19.18 | -0.01 | -0.05 | 19.21 | 19.2327 | 19 | 22954 |
| 1735077840 | 19.19 | -0.09 | -0.47 | 19.18 | 19.2999 | 19.01 | 25040 |
| 1734997200 | 19.28 | -0.17 | -0.87 | 19.38 | 19.6194 | 19.27 | 24929 |
| 1734738000 | 19.45 | 0.04 | 0.21 | 19.41 | 19.65 | 19.41 | 37874 |
| 1734651600 | 19.41 | -0.22 | -1.12 | 19.55 | 19.61 | 19.36 | 40377 |
| 1734565200 | 19.63 | -0.4 | -2.00 | 20.04 | 20.04 | 19.55 | 123994 |
| 1734478800 | 20.03 | 0.08 | 0.40 | 19.92 | 20.075 | 19.9 | 24616 |
| 1734392400 | 19.95 | -0.27 | -1.33 | 20.32 | 20.49 | 19.93 | 41781 |
| 1734133200 | 20.2199 | -0.23 | -1.13 | 20.3 | 20.3415 | 20.14 | 33594 |
| 1734046800 | 20.45 | -0.18 | -0.87 | 20.7 | 20.7599 | 20.45 | 18925 |
| 1733960400 | 20.63 | -0.24 | -1.15 | 20.83 | 20.86 | 20.63 | 19604 |
| 1733874000 | 20.87 | 0.03 | 0.14 | 20.83 | 20.9499 | 20.77 | 18858 |
| 1733787600 | 20.84 | -0.06 | -0.26 | 20.89 | 20.94 | 20.76 | 13810 |
| 1733528400 | 20.895 | -0.03 | -0.16 | 20.8401 | 20.99 | 20.8208 | 41025 |
| 1733442000 | 20.929 | 0.09 | 0.43 | 20.8 | 20.9899 | 20.8 | 24723 |
| 1733355600 | 20.84 | 0.06 | 0.28 | 20.76 | 20.8895 | 20.7001 | 25374 |
| 1733269200 | 20.7823 | -0.01 | -0.04 | 20.84 | 20.86 | 20.75 | 39119 |
| 1733182800 | 20.79 | 0.32 | 1.56 | 20.59 | 20.8399 | 20.51 | 41933 |
| 1732917840 | 20.47 | -0.28 | -1.35 | 20.81 | 20.99 | 20.4 | 169257 |
| 1732750800 | 20.75 | 0.07 | 0.34 | 20.65 | 20.86 | 20.65 | 25880 |
| 1732664400 | 20.68 | -0.21 | -1.01 | 20.81 | 20.82 | 20.63 | 21490 |
| 1732578000 | 20.89 | 0.07 | 0.34 | 20.95 | 20.9999 | 20.8 | 33609 |
| 1732318800 | 20.82 | 0.01 | 0.05 | 20.78 | 20.9679 | 20.78 | 11014 |
| 1732232400 | 20.81 | 0.24 | 1.17 | 20.66 | 20.87 | 20.64 | 14408 |
| 1732146000 | 20.57 | -0.11 | -0.53 | 20.68 | 20.69 | 20.5 | 19522 |
| 1732059600 | 20.68 | 0.01 | 0.05 | 20.73 | 20.89 | 20.67 | 36206 |
| 1731973200 | 20.67 | -0.04 | -0.19 | 20.7 | 20.7799 | 20.56 | 67498 |
| 1731714000 | 20.71 | -0.04 | -0.19 | 20.75 | 20.75 | 20.6001 | 22610 |
| 1731627600 | 20.75 | -0.03 | -0.14 | 20.77 | 20.92 | 20.65 | 23863 |
| 1731541200 | 20.78 | 0.09 | 0.43 | 20.88 | 21.0199 | 20.6002 | 38231 |
| 1731454800 | 20.69 | -0.1 | -0.48 | 20.77 | 20.84 | 20.5157 | 56543 |
| 1731368400 | 20.79 | -0.02 | -0.10 | 20.85 | 20.91 | 20.61 | 57749 |
