Hot Features
프리미엄
Synchrony Financiall (SYF)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.92 | 17.9710144928 | 55.2 | 67.76 | 55.11 | 5944684 | 64.82224778 | CS |
| 4 | 11.12 | 20.5925925926 | 54 | 67.76 | 53.18 | 4176707 | 58.9371584 | CS |
| 12 | 17.72 | 37.3839662447 | 47.4 | 67.76 | 44 | 3458454 | 53.11773041 | CS |
| 26 | 18.62 | 40.0430107527 | 46.5 | 67.76 | 41.67 | 3600801 | 49.18368819 | CS |
| 52 | 35.64 | 120.895522388 | 29.48 | 67.76 | 28.84 | 4006110 | 43.64799011 | CS |
| 156 | 15.52 | 31.2903225806 | 49.6 | 67.76 | 26.59 | 5053973 | 37.1933199 | CS |
| 260 | 28.29 | 76.812381211 | 36.83 | 67.76 | 12.15 | 5558964 | 35.05293303 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 65.599999 | 1.81 | 2.84 | 65.28 | 66.3799 | 64.375 | 5122060 |
| 1731109200 | 63.79 | -0.85 | -1.31 | 65.03 | 65.19 | 63.75 | 4736013 |
| 1731022800 | 64.64 | -2.87 | -4.25 | 65.95 | 66.59 | 64.44 | 6145406 |
| 1730936400 | 67.51 | 10.69 | 18.81 | 65.01 | 67.76 | 64.53 | 10802747 |
| 1730850000 | 56.82 | 1.76 | 3.20 | 55.2 | 57 | 55.2 | 3171879 |
| 1730763600 | 55.06 | -0.19 | -0.34 | 54.96 | 55.245 | 54.42 | 3597257 |
| 1730500800 | 55.25 | 0.11 | 0.20 | 55.13 | 55.755 | 54.87 | 2668822 |
| 1730414400 | 55.14 | -1.17 | -2.08 | 56.47 | 56.9099 | 55.1 | 4137699 |
| 1730328000 | 56.31 | 0.56 | 1.00 | 56.2125 | 57.37 | 55.95 | 4213022 |
| 1730241600 | 55.75 | -1.04 | -1.83 | 56.21 | 56.46 | 55.56 | 2890605 |
| 1730155200 | 56.79 | 1.64 | 2.97 | 55.5 | 57.07 | 55.29 | 3456068 |
| 1729896000 | 55.15 | -0.11 | -0.20 | 56 | 56.55 | 55.03 | 3213758 |
| 1729809600 | 55.26 | 0.26 | 0.47 | 55.5 | 55.92 | 54.75 | 2607793 |
| 1729723200 | 55 | -0.67 | -1.20 | 55.51 | 55.79 | 54.555 | 2350159 |
| 1729636800 | 55.67 | -0.14 | -0.25 | 55.56 | 55.81 | 55.19 | 3177256 |
| 1729550400 | 55.81 | -0.61 | -1.08 | 56.38 | 56.58 | 55.55 | 2565015 |
| 1729291200 | 56.42 | -0.28 | -0.49 | 56.48 | 56.48 | 55.04 | 3876732 |
| 1729204800 | 56.7 | 0.18 | 0.32 | 56.63 | 57.265 | 56.03 | 4763480 |
| 1729118400 | 56.52 | 3.23 | 6.06 | 55.21 | 56.59 | 54.01 | 6101119 |
| 1729032000 | 53.29 | -0.4 | -0.75 | 54 | 54.79 | 53.18 | 4015098 |
| 1728945600 | 53.69 | 0.54 | 1.02 | 53.21 | 53.92 | 52.625 | 3130906 |
| 1728686400 | 53.15 | 1.57 | 3.04 | 51.87 | 53.3 | 51.85 | 2149173 |
| 1728600000 | 51.58 | -0.42 | -0.81 | 51.571 | 52.29 | 51.41 | 2150697 |
| 1728513600 | 52 | 0.81 | 1.58 | 51.17 | 52.089 | 51.14 | 2444211 |
| 1728427200 | 51.19 | -0.38 | -0.74 | 51.55 | 51.86 | 51.02 | 2680630 |
| 1728340800 | 51.57 | -0.29 | -0.56 | 51.645 | 51.96 | 51.22 | 2525819 |
| 1728081600 | 51.86 | 2.3 | 4.64 | 51.54 | 51.94 | 50.62 | 2468659 |
| 1727995200 | 49.56 | -0.02 | -0.04 | 49.22 | 49.92 | 48.695 | 2771244 |
| 1727908800 | 49.58 | 0.57 | 1.16 | 49.25 | 50.265 | 49.25 | 2983745 |
| 1727822400 | 49.01 | -0.87 | -1.74 | 49.62 | 49.76 | 48.28 | 2693323 |
| 1727735520 | 49.88 | 0.23 | 0.46 | 49.325 | 49.91 | 49.15 | 1948399 |
| 1727476800 | 49.65 | 0.61 | 1.24 | 49.41 | 50.18 | 48.95 | 1864790 |
| 1727390400 | 49.04 | 0.84 | 1.74 | 48.38 | 49.21 | 47.96 | 3031408 |
| 1727304000 | 48.2 | -0.01 | -0.02 | 48.36 | 48.5 | 47.895 | 2156470 |
| 1727217600 | 48.21 | -1.49 | -3.00 | 49.88 | 49.93 | 47.59 | 3834340 |
| 1727131200 | 49.7 | -0.88 | -1.74 | 50.96 | 51.32 | 49.675 | 3287231 |
| 1726872000 | 50.58 | -0.45 | -0.88 | 51.07 | 51.155 | 50.39 | 7719060 |
| 1726785600 | 51.03 | 2.14 | 4.38 | 49.91 | 51.23 | 49.58 | 3623556 |
| 1726699200 | 48.89 | -0.3 | -0.61 | 49.33 | 49.65 | 48.36 | 3972983 |
| 1726612800 | 49.19 | 1.86 | 3.93 | 47.565 | 49.58 | 47.565 | 3484066 |
| 1726526400 | 47.33 | 0.2 | 0.42 | 46.97 | 47.41 | 46.515 | 2964527 |
| 1726267200 | 47.13 | 0.72 | 1.55 | 46.9 | 47.34 | 46.69 | 2129708 |
| 1726180800 | 46.41 | 0.57 | 1.24 | 46.06 | 46.43 | 45.445 | 3036423 |
| 1726094400 | 45.84 | -0.31 | -0.67 | 46.09 | 46.17 | 44.63 | 5316341 |
| 1726008000 | 46.15 | -2.02 | -4.19 | 45.905 | 46.375 | 44 | 7730207 |
| 1725921600 | 48.17 | 0.76 | 1.60 | 47.95 | 48.55 | 47.66 | 2572822 |
| 1725662400 | 47.41 | -1.26 | -2.59 | 49.3 | 49.539 | 47.15 | 3185730 |
| 1725576000 | 48.67 | -0.52 | -1.06 | 49.03 | 49.57 | 48.31 | 3374954 |
| 1725489600 | 49.19 | -0.11 | -0.22 | 49.57 | 49.93 | 48.78 | 2811847 |
| 1725403200 | 49.3 | -0.96 | -1.91 | 49.915 | 49.96 | 49 | 3771565 |
| 1725057600 | 50.26 | 0.48 | 0.96 | 49.87 | 50.56 | 49.66 | 2431756 |
| 1724971200 | 49.78 | 0.26 | 0.53 | 49.9 | 50.22 | 49.27 | 2198573 |
| 1724884800 | 49.52 | 0.71 | 1.45 | 48.53 | 49.55 | 48.53 | 2889916 |
| 1724798400 | 48.81 | -0.06 | -0.12 | 48.84 | 49.2 | 48.6 | 1697082 |
| 1724712000 | 48.87 | 0.27 | 0.56 | 48.9 | 49.105 | 48.56 | 1937114 |
| 1724452800 | 48.6 | 1.4 | 2.97 | 47.52 | 48.79 | 47.2 | 3644708 |
| 1724366400 | 47.2 | -0.04 | -0.08 | 47.28 | 47.57 | 47.01 | 2187213 |
| 1724280000 | 47.24 | 0.13 | 0.28 | 47.28 | 47.3619 | 46.76 | 2101627 |
| 1724193600 | 47.11 | -0.52 | -1.09 | 47.4 | 47.51 | 46.78 | 2243345 |
| 1724107200 | 47.63 | 1.01 | 2.17 | 46.7 | 47.65 | 46.7 | 2033086 |
| 1723848000 | 46.62 | 0.73 | 1.59 | 45.945 | 46.69 | 45.895 | 2539674 |
| 1723761600 | 45.89 | -0.43 | -0.93 | 47.24 | 47.745 | 45.82 | 6179635 |
| 1723675200 | 46.32 | 0.58 | 1.27 | 46.07 | 46.585 | 45.62 | 3300232 |
| 1723588800 | 45.74 | 0.09 | 0.20 | 45.84 | 45.95 | 45.33 | 3550860 |
| 1723502400 | 45.65 | -0.92 | -1.98 | 46.51 | 46.93 | 45.415 | 4034912 |
