Hot Features
프리미엄
Southwest Gas Holdings Inc (SWX)
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 | -3.93 | -5.34693877551 | 73.5 | 73.9 | 67.69 | 368884 | 70.59807295 | CS |
| 4 | -8.49 | -10.8762490392 | 78.06 | 80.285 | 67.69 | 326368 | 75.13015902 | CS |
| 12 | -4.93 | -6.61744966443 | 74.5 | 80.285 | 67.69 | 288935 | 74.85439442 | CS |
| 26 | -4.67 | -6.29040948276 | 74.24 | 80.285 | 64.31 | 319109 | 73.36893685 | CS |
| 52 | 5.32 | 8.28015564202 | 64.25 | 80.285 | 57.51 | 367188 | 70.90493527 | CS |
| 156 | -0.57 | -0.812660393499 | 70.14 | 95.62 | 53.79 | 458485 | 70.07889134 | CS |
| 260 | -6.59 | -8.65283613445 | 76.16 | 95.62 | 45.68 | 443857 | 69.34217746 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 69.57 | 1.7 | 2.50 | 68.92 | 69.93 | 68.34 | 453727 |
| 1734565200 | 67.87 | -2.96 | -4.18 | 70.735 | 71.115 | 67.69 | 307470 |
| 1734478800 | 70.83 | -1.37 | -1.90 | 71.98 | 72.095 | 70.415 | 424707 |
| 1734392400 | 72.2 | -0.65 | -0.89 | 72.64 | 73.275 | 72.02 | 365815 |
| 1734133200 | 72.85 | -1.33 | -1.79 | 73.36 | 73.9 | 72.64 | 269002 |
| 1734046800 | 74.18 | -0.96 | -1.28 | 75.2 | 75.525 | 74.02 | 179185 |
| 1733960400 | 75.14 | 0.36 | 0.48 | 75.025 | 75.615 | 74.72 | 396856 |
| 1733874000 | 74.78 | -0.35 | -0.47 | 74.97 | 75.61 | 74.53 | 271876 |
| 1733787600 | 75.13 | -0.5 | -0.66 | 75.81 | 76.29 | 75.01 | 234191 |
| 1733528400 | 75.63 | -0.85 | -1.11 | 76.345 | 76.52 | 75.06 | 314724 |
| 1733442000 | 76.48 | -0.56 | -0.73 | 76.865 | 77.065 | 76.1 | 241687 |
| 1733355600 | 77.04 | -0.96 | -1.23 | 78.01 | 78.05 | 76.9 | 299033 |
| 1733269200 | 78 | -0.16 | -0.20 | 78.695 | 78.77 | 77.86 | 245021 |
| 1733182800 | 78.16 | 0 | 0.00 | 77.8 | 78.9 | 77.27 | 302212 |
| 1732917840 | 78.16 | -0.14 | -0.18 | 78.875 | 79.675 | 78.01 | 361906 |
| 1732750800 | 78.3 | 0.23 | 0.29 | 78.91 | 79.6 | 78.2 | 292171 |
| 1732664400 | 78.07 | -1.09 | -1.38 | 78.27 | 79.29 | 77.81 | 309447 |
| 1732578000 | 79.16 | 1.65 | 2.13 | 78.535 | 80.285 | 77.9 | 526622 |
| 1732318800 | 77.51 | 0.04 | 0.05 | 77.845 | 78.5 | 77.09 | 345100 |
| 1732232400 | 77.47 | 1.21 | 1.59 | 77.03 | 77.61 | 76.49 | 348290 |
| 1732146000 | 76.26 | -2.85 | -3.60 | 78.75 | 78.75 | 75.49 | 539099 |
| 1732059600 | 79.11 | 1.68 | 2.17 | 77.38 | 79.2 | 77.38 | 304442 |
| 1731973200 | 77.43 | 0.94 | 1.23 | 76.035 | 77.95 | 76.035 | 186105 |
| 1731714000 | 76.49 | 0.21 | 0.28 | 76.31 | 77.32 | 75.931342 | 261695 |
| 1731627600 | 76.28 | -0.36 | -0.47 | 77.22 | 77.34 | 76.07 | 252318 |
| 1731541200 | 76.64 | -0.98 | -1.26 | 77.98 | 78.4 | 76.59 | 222158 |
| 1731454800 | 77.62 | 0.52 | 0.67 | 77.65 | 78.59 | 77.42 | 312263 |
| 1731368400 | 77.1 | 2.09 | 2.79 | 75.38 | 77.29 | 74.76 | 275187 |
| 1731109200 | 75.01 | 1.63 | 2.22 | 73.56 | 75.69 | 73.56 | 259388 |
| 1731022800 | 73.38 | -0.27 | -0.37 | 73.2 | 73.88 | 72.36 | 343383 |
| 1730936400 | 73.65 | 0.02 | 0.03 | 78.63 | 79.025 | 72.66 | 626031 |
| 1730850000 | 73.63 | 1.79 | 2.49 | 71.54 | 73.81 | 71.03 | 316010 |
| 1730763600 | 71.84 | -0.21 | -0.29 | 71.77 | 72.875 | 71.49 | 230855 |
| 1730500800 | 72.05 | -1.2 | -1.64 | 73.34 | 73.66 | 71.76 | 188519 |
| 1730414400 | 73.25 | -0.34 | -0.46 | 73.95 | 74.14 | 73.22 | 241395 |
| 1730328000 | 73.59 | 0.49 | 0.67 | 73.165 | 74.91 | 73.05 | 295775 |
| 1730241600 | 73.1 | -1.6 | -2.14 | 73.61 | 73.65 | 71.45 | 429518 |
| 1730155200 | 74.7 | 1.14 | 1.55 | 74.3084 | 75.09 | 74.29 | 174440 |
| 1729896000 | 73.56 | -0.81 | -1.09 | 74.78 | 74.96 | 73.53 | 143265 |
| 1729809600 | 74.37 | 0.07 | 0.09 | 74.29 | 74.9 | 74.15 | 174671 |
| 1729723200 | 74.3 | 0.25 | 0.34 | 73.94 | 74.33 | 73.59 | 203588 |
| 1729636800 | 74.05 | 0.4 | 0.54 | 72.86 | 74.23 | 72.85 | 259173 |
| 1729550400 | 73.65 | -0.87 | -1.17 | 74.47 | 74.77 | 73.65 | 297313 |
| 1729291200 | 74.52 | -0.44 | -0.59 | 74.96 | 75.08 | 74.2 | 313171 |
| 1729204800 | 74.96 | -1.63 | -2.13 | 76.6 | 76.6 | 74.88 | 235870 |
| 1729118400 | 76.59 | 1.49 | 1.98 | 75.74 | 76.84 | 75.74 | 343200 |
| 1729032000 | 75.1 | 0.68 | 0.91 | 74.59 | 76.2 | 74.59 | 266514 |
| 1728945600 | 74.42 | 0.09 | 0.12 | 74.28 | 75.22 | 74.15 | 232847 |
| 1728686400 | 74.33 | 1.5 | 2.06 | 72.83 | 74.505 | 72.83 | 117059 |
| 1728600000 | 72.83 | 0.06 | 0.08 | 72.51 | 73.085 | 72.11 | 196990 |
| 1728513600 | 72.77 | -1.08 | -1.46 | 73.39 | 74.01 | 72.48 | 183381 |
| 1728427200 | 73.85 | 0.05 | 0.07 | 73.48 | 74.46 | 73.48 | 223592 |
| 1728340800 | 73.8 | -0.03 | -0.04 | 73.48 | 73.97 | 72.84 | 257461 |
| 1728081600 | 73.83 | 1.14 | 1.57 | 73.05 | 73.92 | 72.75 | 273271 |
| 1727995200 | 72.69 | -0.76 | -1.03 | 72.97 | 73.71 | 72.66 | 159283 |
| 1727908800 | 73.45 | -0.12 | -0.16 | 73.23 | 73.72 | 72.99 | 171153 |
| 1727822400 | 73.57 | -0.19 | -0.26 | 73.8 | 74.3 | 73.35 | 275001 |
| 1727735520 | 73.76 | -0.76 | -1.02 | 74.215 | 74.51 | 73.1 | 313773 |
| 1727476800 | 74.52 | 0.74 | 1.00 | 74.5 | 75.2 | 74.18 | 317297 |
| 1727390400 | 73.78 | -1.24 | -1.65 | 75.12 | 75.28 | 73.57 | 189125 |
| 1727304000 | 75.02 | 1.15 | 1.56 | 74.7 | 75.175 | 74.13 | 268255 |
| 1727217600 | 73.87 | -0.81 | -1.08 | 74.58 | 75.09 | 73.67 | 278072 |
| 1727131200 | 74.68 | 0.74 | 1.00 | 74.38 | 74.85 | 73.91 | 362915 |
| 1726872000 | 73.94 | -0.3 | -0.40 | 73.72 | 74.37 | 72.95 | 777829 |
