Hot Features
프리미엄
Sirius XM Holdings Inc (3HY)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 4.38169425511 | 20.54 | 21.76 | 20.46 | 2621 | 21.22757031 | DE |
| 4 | -1.34 | -5.88235294118 | 22.78 | 23.2 | 20.22 | 4706 | 21.67474636 | DE |
| 12 | -3.8 | -15.0554675119 | 25.24 | 27.68 | 19.7 | 4450 | 23.25549115 | DE |
| 26 | -0.75 | -3.37990085624 | 22.19 | 27.68 | 19.7 | 3857 | 23.35139356 | DE |
| 52 | -0.75 | -3.37990085624 | 22.19 | 27.68 | 19.7 | 3857 | 23.35139356 | DE |
| 156 | -0.75 | -3.37990085624 | 22.19 | 27.68 | 19.7 | 3857 | 23.35139356 | DE |
| 260 | -0.75 | -3.37990085624 | 22.19 | 27.68 | 19.7 | 3857 | 23.35139356 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 21.54 | -0.16 | -0.74 | 21.74 | 21.76 | 21.14 | 2172 |
| 1737149220 | 21.7 | 0.48 | 2.26 | 21.18 | 21.7 | 21.059999 | 3656 |
| 1737062820 | 21.22 | 0.16 | 0.76 | 20.96 | 21.36 | 20.96 | 983 |
| 1736976420 | 21.059999 | 0.32 | 1.54 | 20.62 | 21.3 | 20.6 | 2092 |
| 1736890020 | 20.739999 | 0.32 | 1.57 | 20.54 | 20.94 | 20.46 | 4200 |
| 1736803620 | 20.42 | -0.08 | -0.39 | 20.6 | 20.66 | 20.22 | 2816 |
| 1736544420 | 20.5 | -1 | -4.65 | 21.14 | 21.38 | 20.5 | 3974 |
| 1736458020 | 21.5 | 0.5 | 2.38 | 20.899999 | 21.52 | 20.84 | 3155 |
| 1736371620 | 21 | -1.4 | -6.25 | 22.36 | 22.4 | 21 | 2783 |
| 1736285220 | 22.4 | 0.1 | 0.45 | 22.58 | 22.84 | 22.18 | 6402 |
| 1736198820 | 22.3 | 0.58 | 2.67 | 21.92 | 22.38 | 21.74 | 4756 |
| 1735939620 | 21.72 | -0.04 | -0.18 | 21.52 | 21.84 | 21.5 | 3470 |
| 1735853220 | 21.76 | -0.62 | -2.77 | 22.5 | 22.8 | 21.48 | 11777 |
| 1735594020 | 22.38 | 0.34 | 1.54 | 22.3 | 22.5 | 22.2 | 2960 |
| 1735334820 | 22.04 | -0.44 | -1.96 | 22.78 | 23.2 | 22.04 | 15400 |
| 1734989220 | 22.48 | 0.26 | 1.17 | 23 | 24 | 22.3 | 13110 |
| 1734730020 | 22.22 | 2.52 | 12.79 | 20.26 | 22.28 | 20.059999 | 21384 |
| 1734643620 | 19.7 | -1.1 | -5.29 | 20.8 | 21 | 19.7 | 4665 |
| 1734557220 | 20.8 | -0.5 | -2.35 | 21.12 | 21.68 | 20.8 | 3730 |
| 1734470820 | 21.3 | -0.26 | -1.21 | 21.84 | 22.04 | 20.899999 | 6903 |
| 1734384420 | 21.56 | -1.48 | -6.42 | 23.5 | 23.54 | 21.56 | 4397 |
| 1734125220 | 23.04 | -0.7 | -2.95 | 23.98 | 23.98 | 22.56 | 2465 |
| 1734038820 | 23.74 | -0.88 | -3.57 | 24.42 | 24.74 | 23.74 | 2249 |
| 1733952420 | 24.62 | 0.58 | 2.41 | 24.36 | 24.62 | 23.62 | 4465 |
| 1733866020 | 24.04 | -3.22 | -11.81 | 27.28 | 27.48 | 23.52 | 4013 |
| 1733779620 | 27.26 | 0.6 | 2.25 | 26.96 | 27.68 | 26.3 | 2861 |
| 1733520420 | 26.66 | 1.1 | 4.30 | 25.3 | 26.66 | 25.3 | 2142 |
| 1733434020 | 25.56 | -1.04 | -3.91 | 26.82 | 26.82 | 25.56 | 1986 |
| 1733347620 | 26.6 | 0.76 | 2.94 | 26.18 | 26.76 | 25.96 | 2082 |
| 1733261220 | 25.84 | -0.34 | -1.30 | 25.9 | 26.2 | 25.42 | 3503 |
| 1733174820 | 26.18 | 0.5 | 1.95 | 25.82 | 26.18 | 25.22 | 1617 |
| 1732915620 | 25.68 | 0.26 | 1.02 | 25.4 | 25.78 | 25.06 | 3645 |
| 1732829220 | 25.42 | 0 | 0.00 | 24.98 | 25.58 | 24.96 | 208 |
| 1732742820 | 25.42 | 0.36 | 1.44 | 25.26 | 25.56 | 24.78 | 2561 |
| 1732656420 | 25.06 | -0.3 | -1.18 | 25.14 | 25.3 | 24.92 | 1168 |
| 1732570020 | 25.36 | 0.28 | 1.12 | 25.54 | 25.62 | 24.88 | 2180 |
| 1732310820 | 25.08 | 0.18 | 0.72 | 24.9 | 25.42 | 24.48 | 3581 |
| 1732224420 | 24.9 | 1.22 | 5.15 | 23.64 | 24.9 | 23.6 | 860 |
| 1732138020 | 23.68 | -0.14 | -0.59 | 24 | 24.3 | 23.62 | 1037 |
| 1732051620 | 23.82 | 0.02 | 0.08 | 24.3 | 24.3 | 23.34 | 4023 |
| 1731965220 | 23.8 | -0.74 | -3.02 | 24.34 | 24.72 | 23.8 | 7582 |
| 1731705960 | 24.54 | -1.08 | -4.22 | 25.7 | 26.24 | 24.4 | 6233 |
| 1731619560 | 25.62 | 0.22 | 0.87 | 25.7 | 26.16 | 25.08 | 834 |
| 1731533160 | 25.4 | -0.1 | -0.39 | 25.82 | 25.82 | 25.22 | 3709 |
| 1731446820 | 25.5 | -0.18 | -0.70 | 25.94 | 25.94 | 25.18 | 3552 |
| 1731360420 | 25.68 | 1.18 | 4.82 | 24.68 | 25.88 | 24.26 | 4678 |
| 1731101220 | 24.5 | -0.06 | -0.24 | 24.56 | 24.56 | 23.98 | 1472 |
| 1731014760 | 24.56 | 0.22 | 0.90 | 24.14 | 24.62 | 24.06 | 589 |
| 1730928360 | 24.34 | 0.3 | 1.25 | 24.4 | 25.1 | 24.08 | 3872 |
| 1730841960 | 24.04 | 0.16 | 0.67 | 23.42 | 24.14 | 23.42 | 8291 |
| 1730755560 | 23.88 | -1.9 | -7.37 | 25.76 | 26.2 | 23.72 | 8927 |
| 1730496360 | 25.78 | 0.96 | 3.87 | 24.86 | 26.4 | 24.78 | 4272 |
| 1730409960 | 24.82 | -0.32 | -1.27 | 25.34 | 25.34 | 23.96 | 9923 |
| 1730323560 | 25.14 | -0.18 | -0.71 | 25.34 | 25.48 | 25 | 7685 |
| 1730237160 | 25.32 | 0.16 | 0.64 | 25.24 | 25.84 | 24.78 | 1764 |
| 1730150760 | 25.16 | 0.74 | 3.03 | 24.26 | 25.22 | 24.26 | 1935 |
| 1729888020 | 24.42 | -0.06 | -0.25 | 24.78 | 24.84 | 24.42 | 1472 |
| 1729801560 | 24.48 | -0.26 | -1.05 | 25.24 | 25.24 | 24.42 | 2210 |
| 1729715160 | 24.74 | -1.1 | -4.26 | 25.48 | 25.8 | 24.62 | 3702 |
| 1729628760 | 25.84 | 0.4 | 1.57 | 25.28 | 25.84 | 25.02 | 104 |
| 1729542360 | 25.44 | -0.12 | -0.47 | 25.82 | 26.6 | 25.1 | 11076 |
