Hot Features
프리미엄
Synchrony Financiall (SYF)
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 | -5.24 | -8.09266409266 | 64.75 | 65.84 | 58.66 | 4233548 | 62.43727469 | CS |
| 4 | -7.29 | -10.9131736527 | 66.8 | 70.28 | 58.66 | 4177823 | 65.5302604 | CS |
| 12 | -7.7 | -11.4566284779 | 67.21 | 70.76 | 58.66 | 3573803 | 66.38042492 | CS |
| 26 | 10.61 | 21.6973415133 | 48.9 | 70.76 | 44 | 3534752 | 60.61392904 | CS |
| 52 | 19.51 | 48.775 | 40 | 70.76 | 39.67 | 3767657 | 51.91494057 | CS |
| 156 | 17.67 | 42.2323135755 | 41.84 | 70.76 | 26.59 | 4832963 | 38.24676838 | CS |
| 260 | 28.51 | 91.9677419355 | 31 | 70.76 | 12.15 | 5452295 | 36.19349485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526800 | 59.51 | -1.06 | -1.75 | 60.78 | 60.87 | 58.66 | 3525782 |
| 1740440400 | 60.57 | -0.84 | -1.37 | 62 | 62 | 59.265 | 4546140 |
| 1740181200 | 61.41 | -2.44 | -3.82 | 64.2 | 64.349999 | 61.02 | 3936464 |
| 1740094800 | 63.85 | -1.74 | -2.65 | 65.25 | 65.34 | 62.55 | 3461651 |
| 1740008400 | 65.59 | 0.3 | 0.46 | 64.75 | 65.84 | 63.4 | 5697703 |
| 1739922000 | 65.29 | 0.08 | 0.12 | 65.68 | 65.97 | 64.629999 | 3142130 |
| 1739576400 | 65.209999 | 1.13 | 1.76 | 63.94 | 65.42 | 63.91 | 2063295 |
| 1739490000 | 64.08 | 0.08 | 0.12 | 64.45 | 64.55 | 63.42 | 3654204 |
| 1739403600 | 64 | -1.23 | -1.89 | 64.5 | 65.11 | 63.31 | 5333698 |
| 1739317200 | 65.23 | -0.29 | -0.44 | 65 | 65.72 | 64.819999 | 3430556 |
| 1739230800 | 65.519999 | -1.97 | -2.92 | 68.05 | 68.05 | 64.61 | 5392357 |
| 1738971600 | 67.49 | -0.72 | -1.06 | 68.42 | 68.73 | 67.2 | 2680598 |
| 1738885200 | 68.21 | 0.36 | 0.53 | 68.59 | 68.7 | 67.73 | 3267681 |
| 1738798800 | 67.85 | 1.93 | 2.93 | 66.72 | 67.97 | 66.4 | 4545046 |
| 1738712400 | 65.92 | -1.62 | -2.40 | 68.71 | 69.29 | 65.56 | 7683140 |
| 1738626000 | 67.54 | -1.44 | -2.09 | 66.73 | 68.29 | 65.56 | 4025975 |
| 1738366800 | 68.98 | -0.49 | -0.71 | 69.81 | 70.28 | 68.64 | 3345580 |
| 1738280400 | 69.47 | 0.7 | 1.02 | 69.27 | 70.27 | 68.57 | 4287778 |
| 1738194000 | 68.77 | 2.11 | 3.17 | 66.8 | 69.055 | 66.55 | 5358855 |
| 1738107600 | 66.66 | -3.2 | -4.58 | 66.5 | 67.89 | 64.489999 | 8076163 |
| 1738021200 | 69.86 | -0.77 | -1.09 | 70 | 70.59 | 68.86 | 4584838 |
| 1737762000 | 70.63 | 0.14 | 0.20 | 70.06 | 70.655 | 69.75 | 4017461 |
| 1737675600 | 70.49 | 0 | 0.00 | 70.49 | 70.49 | 70.49 | 0 |
| 1737589200 | 70.49 | 1.02 | 1.47 | 69.49 | 70.76 | 69.45 | 3144432 |
| 1737502800 | 69.47 | 0.72 | 1.05 | 69.235 | 69.89 | 68.93 | 2900027 |
| 1737157200 | 68.75 | 0.94 | 1.39 | 68.2 | 69 | 67.45 | 2323804 |
| 1737070800 | 67.81 | -0.3 | -0.44 | 68 | 68.575 | 67.23 | 2210579 |
| 1736984400 | 68.11 | 2.05 | 3.10 | 67.13 | 68.19 | 67.025 | 2872985 |
| 1736898000 | 66.06 | 1.25 | 1.93 | 65.68 | 66.16 | 65.22 | 1936021 |
| 1736811600 | 64.81 | 1.04 | 1.63 | 63.38 | 64.957499 | 63.0627 | 2711988 |
| 1736552400 | 63.77 | -2.02 | -3.07 | 64.489999 | 64.67 | 63.385 | 2904552 |
| 1736379600 | 65.79 | -0.79 | -1.19 | 66.08 | 66.355 | 65.06 | 2710323 |
| 1736293200 | 66.58 | -1.09 | -1.61 | 67.705 | 68 | 65.86 | 2303259 |
| 1736206800 | 67.67 | 0.89 | 1.33 | 67.885 | 68.48 | 67.05 | 3116458 |
| 1735947600 | 66.78 | 1.53 | 2.34 | 65.79 | 66.81 | 65.23 | 1877290 |
| 1735861200 | 65.25 | 0.25 | 0.38 | 65.646 | 66.09 | 64.55 | 2330344 |
| 1735688400 | 65 | -0.05 | -0.08 | 65.2 | 65.525 | 64.754999 | 1357626 |
| 1735602000 | 65.05 | -0.87 | -1.32 | 64.81 | 65.54 | 63.985 | 2083897 |
| 1735342800 | 65.92 | -0.89 | -1.33 | 66.239999 | 66.819999 | 65.44 | 1303243 |
| 1735256400 | 66.81 | 0.19 | 0.29 | 66.12 | 66.959999 | 65.98 | 1622711 |
| 1735077840 | 66.62 | 1.16 | 1.77 | 65.68 | 66.709999 | 65.5 | 809547 |
| 1734997200 | 65.459999 | 0.01 | 0.02 | 64.79 | 65.769999 | 64.68 | 2486074 |
| 1734738000 | 65.45 | 1.18 | 1.84 | 63.87 | 66.099999 | 63.85 | 12969962 |
| 1734651600 | 64.269999 | 0.68 | 1.07 | 67.5 | 67.62 | 63.68 | 4303977 |
| 1734565200 | 63.59 | -3.6 | -5.36 | 67.305 | 67.8 | 63.22 | 3666704 |
| 1734478800 | 67.19 | -1.36 | -1.98 | 68.2577 | 68.33 | 66.89 | 3014908 |
| 1734392400 | 68.55 | 0.49 | 0.72 | 67.58 | 68.63 | 67.285 | 3266378 |
| 1734133200 | 68.06 | -0.47 | -0.69 | 68.65 | 68.79 | 67.71 | 2011005 |
| 1734046800 | 68.53 | 0 | 0.00 | 68.94 | 68.98 | 67.65 | 3173192 |
| 1733960400 | 68.53 | 1.66 | 2.48 | 67.035 | 68.63 | 66.599999 | 4363353 |
| 1733874000 | 66.87 | -1.06 | -1.56 | 67.85 | 68.12 | 66.81 | 3686776 |
| 1733787600 | 67.93 | 0.01 | 0.01 | 68.39 | 69.3856 | 67.83 | 4756709 |
| 1733528400 | 67.92 | 1 | 1.49 | 67.47 | 68 | 66.9875 | 3393871 |
| 1733442000 | 66.92 | 0.1 | 0.15 | 66.89 | 67.32 | 66.43 | 3336801 |
| 1733355600 | 66.819999 | -0.32 | -0.48 | 67.21 | 67.33 | 66.055 | 1979466 |
| 1733269200 | 67.14 | 0.05 | 0.07 | 68.5744 | 68.83 | 66.879999 | 3166158 |
| 1733182800 | 67.09 | -0.43 | -0.64 | 67.9 | 68.06 | 66.64 | 2504319 |
| 1732917840 | 67.52 | 0.3 | 0.45 | 68.5 | 68.69 | 67.42 | 1519225 |
| 1732750800 | 67.22 | -0.04 | -0.06 | 67.42 | 67.64 | 66.4601 | 2689460 |
| 1732664400 | 67.26 | 0.22 | 0.33 | 66.605 | 67.31 | 66.2 | 2892849 |
