Hot Features
프리미엄
Schneider National Inc (SNDR)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.08399115883 | 31.67 | 32.035 | 31.01 | 657965 | 31.5013766 | CS |
| 4 | 0.46 | 1.50572831424 | 30.55 | 33.9 | 29.96 | 833021 | 32.05310484 | CS |
| 12 | 2.97 | 10.5920114123 | 28.04 | 33.9 | 26.845 | 713282 | 29.91354231 | CS |
| 26 | 8.71 | 39.0582959641 | 22.3 | 33.9 | 21.39 | 829911 | 27.50507528 | CS |
| 52 | 6.97 | 28.993344426 | 24.04 | 33.9 | 20 | 816939 | 25.32416442 | CS |
| 156 | 5.47 | 21.4173844949 | 25.54 | 33.9 | 20 | 688523 | 25.26944013 | CS |
| 260 | 8.68 | 38.8714733542 | 22.33 | 33.9 | 15.36 | 650862 | 24.36426008 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 31.62 | 0.07 | 0.22 | 31.46 | 31.84 | 31.13 | 600206 |
| 1733960400 | 31.55 | 0.2 | 0.64 | 31.47 | 31.8663 | 31.41 | 715479 |
| 1733874000 | 31.35 | -0.19 | -0.60 | 31.615 | 31.83 | 31.29 | 741982 |
| 1733787600 | 31.54 | 0.07 | 0.22 | 31.645 | 32.034999 | 31.42 | 623872 |
| 1733528400 | 31.47 | -0.04 | -0.13 | 31.78 | 31.87 | 31.33 | 580875 |
| 1733442000 | 31.51 | -0.36 | -1.13 | 31.965 | 32.02 | 31.48 | 601460 |
| 1733355600 | 31.87 | 0 | 0.00 | 31.82 | 32.205 | 31.53 | 727052 |
| 1733269200 | 31.87 | -1.24 | -3.75 | 32.68 | 32.68 | 31.72 | 1121659 |
| 1733182800 | 33.11 | -0.5 | -1.49 | 33.58 | 33.58 | 32.5001 | 1279405 |
| 1732917840 | 33.61 | 0.76 | 2.31 | 33.03 | 33.9 | 33.02 | 543758 |
| 1732750800 | 32.85 | -0.43 | -1.29 | 33.11 | 33.605 | 32.81 | 2721849 |
| 1732664400 | 33.28 | 1.26 | 3.94 | 32.54 | 33.47 | 32.119999 | 1320421 |
| 1732578000 | 32.02 | 0.41 | 1.30 | 32 | 32.71 | 32 | 880564 |
| 1732318800 | 31.61 | 0.2 | 0.64 | 31.54 | 31.955 | 31.35 | 670173 |
| 1732232400 | 31.41 | 0.25 | 0.80 | 31.285 | 31.8 | 30.98 | 496925 |
| 1732146000 | 31.16 | 0.28 | 0.91 | 30.76 | 31.18 | 30.555 | 562643 |
| 1732059600 | 30.88 | 0.33 | 1.08 | 30.345 | 31.02 | 30.345 | 464420 |
| 1731973200 | 30.55 | 0.34 | 1.13 | 30.17 | 30.73 | 30.17 | 433208 |
| 1731714000 | 30.21 | -0.36 | -1.18 | 30.505 | 30.58 | 29.96 | 626800 |
| 1731627600 | 30.57 | -0.69 | -2.21 | 31.255 | 31.255 | 30.35 | 794665 |
| 1731541200 | 31.26 | -0.43 | -1.36 | 31.875 | 31.91 | 31.26 | 494175 |
| 1731454800 | 31.69 | -0.14 | -0.44 | 31.05 | 31.7 | 31.05 | 917296 |
| 1731368400 | 31.83 | 0.36 | 1.14 | 31.68 | 32.14 | 31.52 | 481447 |
| 1731109200 | 31.47 | 0.96 | 3.15 | 30.84 | 31.71 | 30.54 | 822517 |
| 1731022800 | 30.51 | 0.07 | 0.23 | 31.14 | 31.24 | 30.41 | 1125405 |
| 1730936400 | 30.44 | 1.36 | 4.68 | 29.67 | 30.895 | 29.51 | 1189851 |
| 1730850000 | 29.08 | 0.51 | 1.79 | 28.35 | 29.12 | 28.35 | 717378 |
| 1730763600 | 28.57 | 0.16 | 0.56 | 28.39 | 28.835 | 28.39 | 568820 |
| 1730500800 | 28.41 | 0.13 | 0.46 | 28.45 | 28.67 | 28.325 | 543587 |
| 1730414400 | 28.28 | -0.21 | -0.74 | 28.49 | 28.755 | 28.27 | 381293 |
| 1730328000 | 28.49 | 0.06 | 0.21 | 28.24 | 29.18 | 28.24 | 375632 |
| 1730241600 | 28.43 | 0.07 | 0.25 | 28.25 | 28.6179 | 28.18 | 480965 |
| 1730155200 | 28.36 | 0.35 | 1.25 | 28.18 | 28.5 | 28.18 | 426838 |
| 1729896000 | 28.01 | 0.28 | 1.01 | 27.89 | 28.22 | 27.88 | 407719 |
| 1729809600 | 27.73 | -0.11 | -0.40 | 27.92 | 27.98 | 27.43 | 326295 |
| 1729723200 | 27.84 | -0.13 | -0.46 | 27.84 | 28.08 | 27.63 | 513952 |
| 1729636800 | 27.97 | 0.34 | 1.23 | 27.565 | 27.98 | 27.45 | 457751 |
| 1729550400 | 27.63 | -0.55 | -1.95 | 28.11 | 28.21 | 27.62 | 483101 |
| 1729291200 | 28.18 | -0.07 | -0.25 | 28.37 | 28.37 | 27.98 | 409732 |
| 1729204800 | 28.25 | -0.2 | -0.70 | 28.29 | 28.29 | 27.89 | 967171 |
| 1729118400 | 28.45 | 0.94 | 3.42 | 28.12 | 28.59 | 28.085 | 657469 |
| 1729032000 | 27.51 | -0.24 | -0.86 | 27.88 | 28.37 | 27.48 | 710644 |
| 1728945600 | 27.75 | 0.11 | 0.40 | 27.47 | 27.79 | 27.19 | 516664 |
| 1728686400 | 27.64 | 0.59 | 2.18 | 27.38 | 27.695 | 27.26 | 430460 |
| 1728600000 | 27.05 | -0.14 | -0.51 | 27.14 | 27.14 | 26.845 | 552268 |
| 1728513600 | 27.19 | -0.29 | -1.06 | 27.21 | 27.47 | 27.07 | 447597 |
| 1728427200 | 27.48 | 0.1 | 0.37 | 27.37 | 27.64 | 27.235 | 425204 |
| 1728340800 | 27.38 | 0.4 | 1.48 | 26.97 | 27.46 | 26.9 | 430130 |
| 1728081600 | 26.98 | -0.42 | -1.53 | 27.67 | 27.67 | 26.97 | 493016 |
| 1727995200 | 27.4 | -0.25 | -0.90 | 27.48 | 27.64 | 27.195 | 1292300 |
| 1727908800 | 27.65 | -0.45 | -1.60 | 28.05 | 28.24 | 27.53 | 593129 |
| 1727822400 | 28.1 | -0.44 | -1.54 | 28.42 | 28.55 | 27.65 | 546699 |
| 1727735520 | 28.54 | 0.19 | 0.67 | 28.45 | 29.01 | 28.44 | 560062 |
| 1727476800 | 28.35 | 0.28 | 1.00 | 28.44 | 28.71 | 28.23 | 445405 |
| 1727390400 | 28.07 | 0.2 | 0.72 | 28.37 | 28.47 | 27.87 | 396736 |
| 1727304000 | 27.87 | -0.48 | -1.69 | 28.42 | 28.48 | 27.84 | 485713 |
| 1727217600 | 28.35 | 0.39 | 1.39 | 28 | 28.47 | 27.96 | 426601 |
| 1727131200 | 27.96 | 0.1 | 0.36 | 27.98 | 28.17 | 27.82 | 561968 |
| 1726872000 | 27.86 | -0.79 | -2.76 | 28.04 | 28.28 | 27.85 | 3288799 |
| 1726785600 | 28.65 | 0.47 | 1.67 | 28.66 | 28.9 | 28.45 | 793465 |
| 1726699200 | 28.18 | 0.13 | 0.46 | 28.09 | 28.87 | 28.09 | 597869 |
| 1726612800 | 28.05 | -0.05 | -0.18 | 28.2465 | 28.54 | 27.88 | 615461 |
| 1726526400 | 28.1 | 0.38 | 1.37 | 27.9 | 28.19 | 27.85 | 979017 |
| 1726267200 | 27.72 | 0.56 | 2.06 | 27.35 | 27.765 | 27.31 | 535381 |
