Hot Features
프리미엄
STE TransCore Holdings Inc (SJX)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.213 | -6.31485324637 | 3.373 | 3.376 | 2.95 | 750 | 3.25293763 | DE |
| 4 | -0.209 | -6.2036212526 | 3.369 | 3.41 | 2.95 | 2164 | 3.27509541 | DE |
| 12 | 0.015 | 0.476947535771 | 3.145 | 3.421 | 2.95 | 1383 | 3.24919178 | DE |
| 26 | 0.3 | 10.4895104895 | 2.86 | 3.421 | 2.71 | 2835 | 3.01468901 | DE |
| 52 | 0.62 | 24.4094488189 | 2.54 | 3.421 | 2.52 | 3283 | 2.89829032 | DE |
| 156 | 0.54 | 20.6106870229 | 2.62 | 3.421 | 2.52 | 2931 | 2.87510655 | DE |
| 260 | 0.54 | 20.6106870229 | 2.62 | 3.421 | 2.52 | 2931 | 2.87510655 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051620 | 3.299 | 0.2 | 6.39 | 3.299 | 3.299 | 3.299 | 553 |
| 1731965220 | 3.101 | -0.21 | -6.26 | 3.173 | 3.178 | 3.101 | 1011 |
| 1731705960 | 3.308 | -0.04 | -1.11 | 3.376 | 3.376 | 3.275 | 1984 |
| 1731619560 | 3.345 | -0.03 | -0.83 | 3.345 | 3.345 | 3.345 | 200 |
| 1731533160 | 3.373 | 0.02 | 0.63 | 3.373 | 3.373 | 3.373 | 4 |
| 1731446820 | 3.352 | 0.09 | 2.82 | 3.352 | 3.352 | 3.352 | 3500 |
| 1731360360 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731101160 | 3.2599999 | 0 | 0.00 | 3.2599999 | 3.2599999 | 3.2599999 | 0 |
| 1731014760 | 3.2599999 | 0.08 | 2.52 | 3.352 | 3.352 | 3.2599999 | 1535 |
| 1730928360 | 3.18 | 0 | 0.00 | 3.18 | 3.18 | 3.18 | 0 |
| 1730841960 | 3.18 | -0.01 | -0.34 | 3.175 | 3.18 | 3.175 | 3374 |
| 1730755560 | 3.191 | 0.01 | 0.47 | 3.101 | 3.191 | 3.101 | 1501 |
| 1730496360 | 3.176 | -0.03 | -0.84 | 3.185 | 3.185 | 3.112 | 5033 |
| 1730409960 | 3.203 | 0.01 | 0.31 | 3.203 | 3.203 | 3.203 | 340 |
| 1730323560 | 3.193 | -0.06 | -1.81 | 3.193 | 3.193 | 3.193 | 15 |
| 1730237160 | 3.2519999 | -0.04 | -1.33 | 3.2519999 | 3.2519999 | 3.2519999 | 1214 |
| 1730150760 | 3.296 | -0.04 | -1.26 | 3.361 | 3.361 | 3.296 | 5749 |
| 1729888020 | 3.338 | 0.07 | 2.14 | 3.336 | 3.338 | 3.336 | 247 |
| 1729801560 | 3.2679999 | -0.08 | -2.27 | 3.362 | 3.362 | 3.2679999 | 321 |
| 1729715160 | 3.344 | 0.01 | 0.42 | 3.369 | 3.41 | 3.344 | 10207 |
| 1729628760 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 0 |
| 1729542360 | 3.33 | -0.09 | -2.66 | 3.33 | 3.33 | 3.33 | 200 |
| 1729283160 | 3.421 | 0.11 | 3.42 | 3.421 | 3.421 | 3.421 | 876 |
| 1729196760 | 3.308 | 0 | 0.00 | 3.308 | 3.308 | 3.308 | 0 |
| 1729110360 | 3.308 | 0.02 | 0.67 | 3.308 | 3.308 | 3.308 | 2100 |
| 1729023960 | 3.286 | -0.03 | -0.76 | 3.303 | 3.303 | 3.195 | 198 |
| 1728937620 | 3.311 | 0.09 | 2.89 | 3.311 | 3.311 | 3.311 | 88 |
| 1728678360 | 3.218 | 0 | 0.00 | 3.218 | 3.218 | 3.218 | 0 |
| 1728591960 | 3.218 | -0.11 | -3.33 | 3.218 | 3.218 | 3.218 | 200 |
| 1728505560 | 3.329 | 0.12 | 3.61 | 3.329 | 3.329 | 3.329 | 500 |
| 1728419160 | 3.213 | -0.06 | -1.86 | 3.31 | 3.321 | 3.213 | 2193 |
| 1728332760 | 3.274 | -0.02 | -0.61 | 3.29 | 3.29 | 3.2 | 1026 |
| 1728073620 | 3.294 | 0 | 0.00 | 3.294 | 3.294 | 3.294 | 0 |
| 1727987220 | 3.294 | 0 | 0.00 | 3.294 | 3.294 | 3.294 | 0 |
| 1727900820 | 3.294 | 0 | 0.00 | 3.294 | 3.294 | 3.294 | 0 |
| 1727814420 | 3.294 | 0 | 0.00 | 3.294 | 3.294 | 3.294 | 11 |
| 1727728020 | 3.294 | 0.11 | 3.52 | 3.273 | 3.294 | 3.273 | 64 |
| 1727468760 | 3.182 | 0.02 | 0.76 | 3.182 | 3.182 | 3.182 | 1 |
| 1727382360 | 3.158 | -0.01 | -0.22 | 3.158 | 3.158 | 3.158 | 103 |
| 1727295960 | 3.165 | -0.18 | -5.24 | 3.165 | 3.165 | 3.165 | 1395 |
| 1727209560 | 3.34 | 0.05 | 1.55 | 3.29 | 3.34 | 3.29 | 1421 |
| 1727123160 | 3.289 | 0.09 | 2.65 | 3.239 | 3.289 | 3.239 | 532 |
| 1726863960 | 3.204 | 0 | 0.00 | 3.204 | 3.204 | 3.204 | 0 |
| 1726777560 | 3.204 | 0 | 0.00 | 3.204 | 3.204 | 3.204 | 0 |
| 1726691160 | 3.204 | 0 | 0.00 | 3.204 | 3.204 | 3.204 | 0 |
| 1726604760 | 3.204 | -0.03 | -0.90 | 3.204 | 3.204 | 3.204 | 1 |
| 1726518420 | 3.233 | -0.01 | -0.40 | 3.233 | 3.233 | 3.233 | 4 |
| 1726259160 | 3.246 | 0 | 0.03 | 3.249 | 3.249 | 3.246 | 2008 |
| 1726172760 | 3.245 | 0.2 | 6.39 | 3.241 | 3.245 | 3.241 | 1500 |
| 1726086360 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1725999960 | 3.05 | -0.05 | -1.45 | 3.05 | 3.05 | 3.05 | 750 |
| 1725913620 | 3.095 | 0.02 | 0.52 | 3.091 | 3.095 | 3.0139999 | 30 |
| 1725654360 | 3.079 | -0.06 | -1.91 | 3.079 | 3.079 | 3.079 | 1900 |
| 1725567960 | 3.1389999 | 0 | 0.00 | 3.1389999 | 3.1389999 | 3.1389999 | 0 |
| 1725481560 | 3.1389999 | 0 | 0.00 | 3.1389999 | 3.1389999 | 3.1389999 | 0 |
| 1725395160 | 3.1389999 | 0.09 | 3.09 | 3.04 | 3.1389999 | 3.04 | 897 |
| 1725308760 | 3.045 | -0.09 | -2.84 | 3.145 | 3.145 | 3.045 | 3297 |
| 1725049620 | 3.134 | 0 | 0.00 | 3.134 | 3.134 | 3.134 | 0 |
| 1724963220 | 3.134 | 0 | 0.00 | 3.134 | 3.134 | 3.134 | 0 |
| 1724876820 | 3.134 | 0 | 0.00 | 3.134 | 3.134 | 3.134 | 0 |
| 1724790420 | 3.134 | 0 | 0.00 | 3.134 | 3.134 | 3.134 | 0 |
| 1724704020 | 3.134 | 0.1 | 3.43 | 3.134 | 3.134 | 3.134 | 7 |
| 1724444820 | 3.0299999 | 0 | 0.00 | 3.0299999 | 3.0299999 | 3.0299999 | 0 |
| 1724358420 | 3.0299999 | -0.18 | -5.72 | 3.124 | 3.124 | 3.0299999 | 1481 |
| 1724271960 | 3.214 | 0 | 0.00 | 3.214 | 3.214 | 3.214 | 0 |
| 1724185560 | 3.214 | 0.01 | 0.19 | 3.214 | 3.214 | 3.214 | 200 |
