Hot Features
프리미엄
Special Opportunities Fund Inc (SPE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.990099009901 | 15.15 | 15.45 | 15.05 | 43848 | 15.26572279 | CS |
| 4 | 0.562 | 3.81327181436 | 14.738 | 15.45 | 14.31 | 35507 | 15.02844399 | CS |
| 12 | 0.42 | 2.82258064516 | 14.88 | 15.74 | 14.31 | 41368 | 15.03284766 | CS |
| 26 | 1.98 | 14.8648648649 | 13.32 | 15.74 | 12.79 | 41629 | 14.44496795 | CS |
| 52 | 3.34 | 27.9264214047 | 11.96 | 15.74 | 11.95 | 33282 | 13.77920717 | CS |
| 156 | 0.61 | 4.15248468346 | 14.69 | 15.74 | 10.26 | 30689 | 12.78873636 | CS |
| 260 | 0.42 | 2.82258064516 | 14.88 | 16.2694 | 7.504 | 34878 | 13.3903792 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 15.3 | 0.05 | 0.33 | 15.32 | 15.37 | 15.2 | 52657 |
| 1738107600 | 15.25 | 0.02 | 0.13 | 15.31 | 15.35 | 15.2 | 20405 |
| 1738021200 | 15.23 | -0.11 | -0.72 | 15.3399 | 15.34 | 15.05 | 71013 |
| 1737762000 | 15.34 | 0.17 | 1.12 | 15.28 | 15.45 | 15.143 | 64092 |
| 1737675600 | 15.17 | 0 | 0.00 | 15.17 | 15.17 | 15.17 | 0 |
| 1737589200 | 15.17 | 0.1 | 0.66 | 15.15 | 15.22 | 15.0651 | 19880 |
| 1737502800 | 15.07 | 0.03 | 0.17 | 15.095 | 15.1682 | 14.9205 | 55833 |
| 1737157200 | 15.045 | 0.04 | 0.23 | 15.06 | 15.1648 | 15.01 | 37361 |
| 1737070800 | 15.01 | 0.06 | 0.40 | 14.88 | 15.17 | 14.87 | 34760 |
| 1736984400 | 14.95 | 0.21 | 1.42 | 14.81 | 15.04 | 14.76 | 28400 |
| 1736898000 | 14.74 | 0.04 | 0.27 | 14.79 | 14.82 | 14.7169 | 18659 |
| 1736811600 | 14.7 | -0.17 | -1.14 | 14.89 | 15.0107 | 14.5001 | 54111 |
| 1736552400 | 14.87 | -0.13 | -0.87 | 14.95 | 14.95 | 14.77 | 17066 |
| 1736379600 | 15 | 0 | 0.00 | 15.03 | 15.03 | 14.95 | 13488 |
| 1736293200 | 15 | 0.01 | 0.07 | 15.045 | 15.145 | 14.846 | 32762 |
| 1736206800 | 14.99 | 0.15 | 1.01 | 14.93 | 15.1904 | 14.73 | 49939 |
| 1735947600 | 14.84 | 0.13 | 0.88 | 14.68 | 14.93 | 14.66 | 26465 |
| 1735861200 | 14.71 | 0.08 | 0.55 | 14.738 | 14.79 | 14.31 | 23882 |
| 1735688400 | 14.63 | 0.05 | 0.34 | 14.7 | 14.79 | 14.6 | 19039 |
| 1735602000 | 14.58 | 0.03 | 0.21 | 14.455 | 14.72 | 14.34 | 81629 |
| 1735342800 | 14.55 | -0.21 | -1.42 | 14.7 | 14.75 | 14.53 | 11026 |
| 1735256400 | 14.76 | 0.07 | 0.48 | 14.59 | 14.79 | 14.59 | 30889 |
| 1735077840 | 14.69 | 0.1 | 0.69 | 14.63 | 14.69 | 14.59 | 32567 |
| 1734997200 | 14.59 | -0.02 | -0.14 | 14.65 | 14.7599 | 14.47 | 23665 |
| 1734738000 | 14.61 | 0.18 | 1.25 | 14.45 | 14.6513 | 14.44 | 42371 |
| 1734651600 | 14.43 | -0.08 | -0.55 | 14.6 | 14.66 | 14.4001 | 25816 |
| 1734565200 | 14.51 | -0.37 | -2.49 | 14.86 | 14.99 | 14.501 | 88644 |
| 1734478800 | 14.88 | -0.48 | -3.13 | 15.11 | 15.11 | 14.8 | 81453 |
| 1734392400 | 15.36 | -0.17 | -1.09 | 15.47 | 15.5193 | 15.15 | 49228 |
| 1734133200 | 15.53 | 0.08 | 0.52 | 15.5708 | 15.7207 | 15.414 | 28283 |
| 1734046800 | 15.45 | -0.06 | -0.39 | 15.485 | 15.74 | 15.35 | 43360 |
| 1733960400 | 15.51 | 0.08 | 0.52 | 15.39 | 15.6181 | 15.2683 | 15115 |
| 1733874000 | 15.43 | 0.03 | 0.19 | 15.31 | 15.64 | 15.22 | 26776 |
| 1733787600 | 15.4 | 0.02 | 0.14 | 15.335 | 15.42 | 15.3 | 26573 |
| 1733528400 | 15.3789 | 0.15 | 0.98 | 15.38 | 15.4 | 15.3001 | 26469 |
| 1733442000 | 15.23 | -0.04 | -0.26 | 15.27 | 15.38 | 15.17 | 23171 |
| 1733355600 | 15.27 | -0.09 | -0.59 | 15.4026 | 15.47 | 15.26 | 34006 |
| 1733269200 | 15.36 | 0.01 | 0.07 | 15.4418 | 15.49 | 15.33 | 30982 |
| 1733182800 | 15.35 | -0.07 | -0.45 | 15.4716 | 15.59 | 15.35 | 49010 |
| 1732917840 | 15.42 | 0.24 | 1.58 | 15.27 | 15.5 | 15.27 | 49020 |
| 1732750800 | 15.18 | 0.12 | 0.80 | 15.12 | 15.22 | 15.0377 | 31443 |
| 1732664400 | 15.06 | -0.05 | -0.33 | 15.2209 | 15.2517 | 15.01 | 30811 |
| 1732578000 | 15.11 | 0.18 | 1.21 | 15.2286 | 15.3 | 15.0958 | 32488 |
| 1732318800 | 14.93 | 0.14 | 0.95 | 14.84 | 14.95 | 14.8286 | 30383 |
| 1732232400 | 14.79 | -0.02 | -0.14 | 14.76 | 14.85 | 14.65 | 56614 |
| 1732146000 | 14.81 | -0.12 | -0.80 | 14.9429 | 14.98 | 14.74 | 34364 |
| 1732059600 | 14.93 | -0.36 | -2.35 | 15.1 | 15.25 | 14.7201 | 108762 |
| 1731973200 | 15.29 | -0.04 | -0.26 | 15.3406 | 15.47 | 15.25 | 67453 |
| 1731714000 | 15.33 | 0.33 | 2.20 | 15.1799 | 15.39 | 15.0201 | 121016 |
| 1731627600 | 15 | 0.06 | 0.40 | 15 | 15 | 14.9537 | 25112 |
| 1731541200 | 14.94 | -0.01 | -0.07 | 15.044 | 15.1199 | 14.94 | 32966 |
| 1731454800 | 14.95 | -0.06 | -0.40 | 15.06 | 15.15 | 14.9404 | 37253 |
| 1731368400 | 15.01 | -0.14 | -0.92 | 15.15 | 15.19 | 14.96 | 62160 |
| 1731109200 | 15.15 | -0.07 | -0.46 | 15.24 | 15.3499 | 15.1206 | 53125 |
| 1731022800 | 15.22 | 0.22 | 1.47 | 15.052 | 15.25 | 15.02 | 56766 |
| 1730936400 | 15 | 0.24 | 1.63 | 14.88 | 15.0386 | 14.8601 | 45948 |
| 1730850000 | 14.76 | 0.11 | 0.75 | 14.579 | 14.81 | 14.5514 | 76293 |
| 1730763600 | 14.65 | -0.07 | -0.48 | 14.78 | 14.7935 | 14.62 | 34007 |
| 1730500800 | 14.72 | -0.04 | -0.27 | 14.76 | 14.85 | 14.7 | 64738 |
| 1730414400 | 14.76 | 0.1 | 0.68 | 14.79 | 14.826 | 14.717265 | 72294 |
| 1730328000 | 14.66 | 0.16 | 1.10 | 14.75 | 14.8 | 14.6189 | 200837 |
