Hot Features
프리미엄
SBA Communications Corp (4SB)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.1 | 1.93487494101 | 211.9 | 217.7 | 211.3 | 89 | 216.11239437 | DE |
| 4 | 8.3 | 3.9961482908 | 207.7 | 217.7 | 198.45 | 66 | 209.88926655 | DE |
| 12 | -0.6 | -0.277008310249 | 216.6 | 230.6 | 198.45 | 57 | 215.79902949 | DE |
| 26 | 33.3 | 18.2266009852 | 182.7 | 230.6 | 174.45 | 54 | 205.08209397 | DE |
| 52 | -13.3 | -5.80026166594 | 229.3 | 236.4 | 171.69999 | 58 | 201.59221294 | DE |
| 156 | 8.7 | 4.19681620839 | 207.3 | 236.4 | 171.69999 | 53 | 201.45574902 | DE |
| 260 | 8.7 | 4.19681620839 | 207.3 | 236.4 | 171.69999 | 53 | 201.45574902 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 217.7 | 1 | 0.46 | 217.3 | 217.7 | 217.3 | 12 |
| 1732829220 | 216.7 | 0 | 0.00 | 216.7 | 216.7 | 216.7 | 0 |
| 1732742820 | 216.7 | 2.5 | 1.17 | 215.4 | 216.7 | 215.4 | 77 |
| 1732656420 | 214.2 | -2.2 | -1.02 | 214.2 | 214.2 | 214.2 | 64 |
| 1732570020 | 216.4 | 4.9 | 2.32 | 211.9 | 216.4 | 211.3 | 202 |
| 1732310820 | 211.5 | 3.4 | 1.63 | 211.5 | 211.5 | 211.5 | 14 |
| 1732224420 | 208.1 | -0.4 | -0.19 | 208.1 | 208.1 | 208.1 | 7 |
| 1732138020 | 208.5 | 0 | 0.00 | 208.5 | 208.5 | 208.5 | 0 |
| 1732051620 | 208.5 | 0.3 | 0.14 | 207.9 | 208.8 | 207.9 | 156 |
| 1731965220 | 208.2 | 1.8 | 0.87 | 208.2 | 208.2 | 208.2 | 10 |
| 1731705960 | 206.4 | -0.8 | -0.39 | 208.9 | 208.9 | 206.4 | 2 |
| 1731619560 | 207.2 | -2.5 | -1.19 | 205.8 | 207.2 | 205.8 | 62 |
| 1731533160 | 209.7 | 2.9 | 1.40 | 205.2 | 209.7 | 205.1 | 112 |
| 1731446820 | 206.8 | 0.7 | 0.34 | 206.3 | 206.8 | 206.3 | 67 |
| 1731360420 | 206.1 | 2.4 | 1.18 | 209.6 | 211 | 206.1 | 14 |
| 1731101160 | 203.7 | 0 | 0.00 | 203.7 | 203.7 | 203.7 | 0 |
| 1731014760 | 203.7 | 0.9 | 0.44 | 204.3 | 204.3 | 203.7 | 2 |
| 1730928360 | 202.8 | -7 | -3.34 | 217.4 | 217.4 | 198.45 | 198 |
| 1730841960 | 209.8 | 1.6 | 0.77 | 210.5 | 210.5 | 209.8 | 54 |
| 1730755560 | 208.2 | -2.9 | -1.37 | 207.7 | 210.6 | 207.1 | 65 |
| 1730496360 | 211.1 | -2 | -0.94 | 212.5 | 212.5 | 211.1 | 2 |
| 1730409960 | 213.1 | -2.2 | -1.02 | 213.1 | 213.1 | 213.1 | 6 |
| 1730323560 | 215.3 | 0 | 0.00 | 215.3 | 215.3 | 215.3 | 0 |
| 1730237160 | 215.3 | -7.3 | -3.28 | 221 | 221 | 215.3 | 39 |
| 1730150760 | 222.6 | -2.8 | -1.24 | 224.2 | 224.2 | 222.6 | 110 |
| 1729888020 | 225.4 | -1.8 | -0.79 | 225.4 | 225.4 | 225.4 | 9 |
| 1729801560 | 227.2 | 2.1 | 0.93 | 224.6 | 227.2 | 224.6 | 57 |
| 1729715160 | 225.1 | 0.8 | 0.36 | 223.8 | 226.1 | 223.8 | 43 |
| 1729628760 | 224.3 | -3.8 | -1.67 | 224.5 | 224.5 | 223.7 | 105 |
| 1729542360 | 228.1 | 0 | 0.00 | 228.1 | 228.1 | 228.1 | 0 |
| 1729283160 | 228.1 | -0.1 | -0.04 | 227.3 | 228.4 | 227.3 | 69 |
| 1729196760 | 228.2 | -2.4 | -1.04 | 227.9 | 228.2 | 227 | 137 |
| 1729110360 | 230.6 | 5.9 | 2.63 | 230 | 230.6 | 230 | 31 |
| 1729023960 | 224.7 | 9.1 | 4.22 | 223.1 | 224.7 | 223.1 | 2 |
| 1728937620 | 215.6 | 2.6 | 1.22 | 215.6 | 215.6 | 215.6 | 43 |
| 1728678360 | 213 | -1 | -0.47 | 213 | 213 | 213 | 25 |
| 1728591960 | 214 | -1.7 | -0.79 | 214 | 214 | 214 | 2 |
| 1728505560 | 215.7 | 1.1 | 0.51 | 216.2 | 216.2 | 215.6 | 126 |
| 1728419160 | 214.6 | 0 | 0.00 | 214.6 | 214.6 | 214.6 | 0 |
| 1728332760 | 214.6 | -4.1 | -1.87 | 214.7 | 214.7 | 214 | 37 |
| 1728073620 | 218.7 | 0 | 0.00 | 218.7 | 218.7 | 218.7 | 0 |
| 1727987220 | 218.7 | 0 | 0.00 | 218.7 | 218.7 | 218.7 | 0 |
| 1727900820 | 218.7 | 3 | 1.39 | 218.7 | 218.7 | 218.7 | 17 |
| 1727814420 | 215.7 | 0.4 | 0.19 | 216.6 | 216.6 | 215.7 | 2 |
| 1727728020 | 215.3 | 0.6 | 0.28 | 215.1 | 215.3 | 215.1 | 13 |
| 1727468760 | 214.7 | 0 | 0.00 | 214.7 | 214.7 | 214.7 | 0 |
| 1727382360 | 214.7 | 0 | 0.00 | 214.7 | 214.7 | 214.7 | 0 |
| 1727295960 | 214.7 | 0 | 0.00 | 215.2 | 215.7 | 214.7 | 32 |
| 1727209560 | 214.7 | 0.1 | 0.05 | 215.7 | 215.7 | 214.7 | 30 |
| 1727123160 | 214.6 | 1.9 | 0.89 | 214.1 | 216.3 | 214.1 | 3 |
| 1726864020 | 212.7 | -0.4 | -0.19 | 214.3 | 214.3 | 212.7 | 7 |
| 1726777560 | 213.1 | -7.1 | -3.22 | 209.4 | 213.1 | 209.4 | 33 |
| 1726691220 | 220.2 | -0.6 | -0.27 | 220.2 | 220.2 | 220.2 | 25 |
| 1726604820 | 220.8 | 0 | 0.00 | 220.8 | 220.8 | 220.8 | 0 |
| 1726518420 | 220.8 | 3.7 | 1.70 | 219.7 | 222.3 | 219.7 | 57 |
| 1726259160 | 217.1 | 0 | 0.00 | 217.1 | 217.1 | 217.1 | 0 |
| 1726172760 | 217.1 | 0 | 0.00 | 217.1 | 217.1 | 217.1 | 0 |
| 1726086360 | 217.1 | -0.9 | -0.41 | 218 | 218 | 217.1 | 415 |
| 1725999960 | 218 | -0.3 | -0.14 | 217.9 | 218 | 217.9 | 51 |
| 1725913620 | 218.3 | 7.8 | 3.71 | 216.6 | 218.3 | 213.3 | 33 |
| 1725654360 | 210.5 | -2.1 | -0.99 | 209.9 | 214.5 | 209.9 | 492 |
| 1725567960 | 212.6 | 4 | 1.92 | 212.6 | 212.6 | 212.6 | 16 |
| 1725481560 | 208.6 | -1.8 | -0.86 | 208.6 | 208.6 | 208.6 | 18 |
| 1725395160 | 210.4 | 5 | 2.43 | 205.7 | 210.4 | 205.7 | 32 |
| 1725308760 | 205.4 | -0.3 | -0.15 | 205.4 | 205.4 | 205.4 | 16 |
