Hot Features
프리미엄
Swiss Helvetia Fund Inc (SWZ)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 1.80790960452 | 8.85 | 9.11 | 8.85 | 44786 | 9.00663865 | CS |
| 4 | 0.26 | 2.97142857143 | 8.75 | 9.11 | 8.5996 | 30747 | 8.84766528 | CS |
| 12 | 1.1 | 13.9064475348 | 7.91 | 9.11 | 7.49 | 46432 | 8.30700056 | CS |
| 26 | 0.14 | 1.57835400225 | 8.87 | 9.14 | 7.49 | 33269 | 8.33625648 | CS |
| 52 | 1.1 | 13.9064475348 | 7.91 | 9.14 | 7.49 | 25385 | 8.26080303 | CS |
| 156 | 0.05 | 0.558035714286 | 8.96 | 9.5 | 6.56 | 21595 | 8.049727 | CS |
| 260 | 0.87 | 10.687960688 | 8.14 | 10.13 | 5.54 | 22418 | 8.2273747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 9.01 | -0.06 | -0.66 | 9.07 | 9.11 | 9 | 80873 |
| 1740526800 | 9.07 | 0.04 | 0.44 | 9.02 | 9.09 | 9.02 | 64611 |
| 1740440400 | 9.03 | 0.1 | 1.12 | 8.97 | 9.0401 | 8.9608 | 14746 |
| 1740181200 | 8.93 | -0.01 | -0.11 | 8.93 | 8.97 | 8.9132 | 46522 |
| 1740094800 | 8.94 | 0.09 | 1.02 | 8.85 | 8.94 | 8.85 | 17179 |
| 1740008400 | 8.85 | -0.04 | -0.45 | 8.83 | 8.8682 | 8.78 | 44933 |
| 1739922000 | 8.89 | 0.03 | 0.34 | 8.85 | 8.91 | 8.85 | 50171 |
| 1739576400 | 8.86 | -0.01 | -0.11 | 8.88 | 8.8981 | 8.86 | 15456 |
| 1739490000 | 8.8699999 | 0.12 | 1.36 | 8.8 | 8.8699999 | 8.75 | 25399 |
| 1739403600 | 8.751 | 0.06 | 0.67 | 8.69 | 8.7596 | 8.67 | 14420 |
| 1739317200 | 8.693 | 0.02 | 0.27 | 8.71 | 8.71 | 8.6805 | 4843 |
| 1739230800 | 8.67 | -0.01 | -0.11 | 8.65 | 8.71 | 8.63 | 28976 |
| 1738971600 | 8.6799 | -0.02 | -0.23 | 8.72 | 8.72 | 8.6199999 | 31034 |
| 1738885200 | 8.7 | 0 | 0.00 | 8.66 | 8.74 | 8.66 | 14204 |
| 1738798800 | 8.7 | 0.1 | 1.16 | 8.65 | 8.7 | 8.65 | 28238 |
| 1738712400 | 8.6 | -0.03 | -0.35 | 8.63 | 8.63 | 8.5996 | 27127 |
| 1738626000 | 8.63 | -0.04 | -0.46 | 8.65 | 8.655 | 8.61 | 32775 |
| 1738366800 | 8.67 | -0.12 | -1.37 | 8.74 | 8.76 | 8.67 | 29782 |
| 1738280400 | 8.7899999 | 0.12 | 1.38 | 8.75 | 8.82 | 8.75 | 12424 |
| 1738194000 | 8.67 | 0.02 | 0.23 | 8.67 | 8.7 | 8.66 | 21603 |
| 1738107600 | 8.65 | -0.04 | -0.46 | 8.6199999 | 8.7 | 8.6199999 | 21622 |
| 1738021200 | 8.69 | 0.17 | 2.00 | 8.52 | 8.7 | 8.47 | 49741 |
| 1737762000 | 8.52 | 0.04 | 0.47 | 8.51 | 8.5557 | 8.51 | 11673 |
| 1737675600 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1737589200 | 8.48 | -0.08 | -0.93 | 8.55 | 8.5699 | 8.3684999 | 58058 |
| 1737502800 | 8.56 | 0.11 | 1.30 | 8.5 | 8.5683 | 8.5 | 17397 |
| 1737157200 | 8.45 | 0.05 | 0.60 | 8.41 | 8.46 | 8.4 | 37332 |
| 1737070800 | 8.4 | 0.07 | 0.84 | 8.42 | 8.42 | 8.35 | 422730 |
| 1736984400 | 8.33 | 0.23 | 2.84 | 8.14 | 8.47 | 8.14 | 458992 |
| 1736898000 | 8.1 | 0.05 | 0.62 | 8.06 | 8.115 | 8.06 | 43997 |
| 1736811600 | 8.05 | 0.44 | 5.78 | 7.9 | 8.05 | 7.9 | 233450 |
| 1736552400 | 7.61 | -0.1 | -1.23 | 7.59 | 7.6439 | 7.59 | 24307 |
| 1736379600 | 7.705 | -0.02 | -0.19 | 7.7 | 7.71 | 7.58 | 29165 |
| 1736293200 | 7.72 | 0.11 | 1.45 | 7.71 | 7.75 | 7.7 | 23870 |
| 1736206800 | 7.61 | 0.04 | 0.54 | 7.58 | 7.63 | 7.5546 | 16815 |
| 1735947600 | 7.5695 | -0 | -0.01 | 7.56 | 7.57 | 7.53 | 4620 |
| 1735861200 | 7.57 | 0.08 | 1.07 | 7.55 | 7.588 | 7.532 | 20885 |
| 1735688400 | 7.49 | -0.08 | -1.06 | 7.6 | 7.6 | 7.49 | 71489 |
| 1735602000 | 7.57 | 0.05 | 0.66 | 7.53 | 7.6 | 7.53 | 28346 |
| 1735342800 | 7.52 | -0.04 | -0.53 | 7.53 | 7.5499 | 7.51 | 9599 |
| 1735256400 | 7.56 | -0.02 | -0.26 | 7.58 | 7.582 | 7.5 | 6418 |
| 1735077840 | 7.58 | 0.04 | 0.53 | 7.54 | 7.6016 | 7.54 | 14895 |
| 1734997200 | 7.54 | 0.01 | 0.13 | 7.54 | 7.5675 | 7.49 | 46277 |
| 1734738000 | 7.53 | -0.06 | -0.79 | 7.5 | 7.57 | 7.495 | 28283 |
| 1734651600 | 7.59 | 0.02 | 0.33 | 7.68 | 7.68 | 7.54 | 22685 |
| 1734565200 | 7.5654 | -0.13 | -1.75 | 7.63 | 7.6593 | 7.545 | 55552 |
| 1734478800 | 7.7 | -0.1 | -1.28 | 7.69 | 7.71 | 7.68 | 15139 |
| 1734392400 | 7.8 | -0.06 | -0.76 | 7.78 | 7.87 | 7.78 | 19394 |
| 1734133200 | 7.86 | 0.03 | 0.38 | 7.87 | 7.9065 | 7.83 | 16125 |
| 1734046800 | 7.83 | -0.12 | -1.51 | 7.89 | 7.92 | 7.83 | 22645 |
| 1733960400 | 7.95 | 0.09 | 1.15 | 7.91 | 7.95 | 7.91 | 30195 |
| 1733874000 | 7.86 | -0.11 | -1.38 | 7.94 | 7.94 | 7.86 | 22886 |
| 1733787600 | 7.97 | 0.04 | 0.50 | 7.94 | 7.98 | 7.94 | 18591 |
| 1733528400 | 7.93 | 0.03 | 0.38 | 7.93 | 7.94 | 7.92 | 23286 |
| 1733442000 | 7.9 | -0.01 | -0.13 | 7.93 | 7.93 | 7.89 | 14383 |
| 1733355600 | 7.91 | 0.02 | 0.25 | 7.88 | 7.94 | 7.88 | 46188 |
| 1733269200 | 7.89 | -0.01 | -0.13 | 7.9 | 7.91 | 7.885 | 9944 |
| 1733182800 | 7.9 | 0.02 | 0.25 | 7.85 | 7.93 | 7.82 | 32418 |
| 1732917840 | 7.88 | 0.08 | 1.03 | 7.85 | 7.89 | 7.85 | 10859 |
| 1732750800 | 7.8 | 0.03 | 0.39 | 7.807 | 7.81 | 7.78 | 15725 |
