Hot Features
프리미엄
Sterling Infrastructure Inc (UAO)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.5 | -9.65575146935 | 119.1 | 119.1 | 101.05 | 301 | 105.83399734 | DE |
| 4 | -27.4 | -20.2962962963 | 135 | 135.69999 | 101.05 | 413 | 115.02539635 | DE |
| 12 | -54.95 | -33.8049830821 | 162.55 | 196.4 | 101.05 | 263 | 129.02448391 | DE |
| 26 | -7.4 | -6.4347826087 | 115 | 196.4 | 101.05 | 186 | 141.29885423 | DE |
| 52 | 4.6 | 4.46601941748 | 103 | 196.4 | 86 | 185 | 123.70648849 | DE |
| 156 | 32.6 | 43.4666666667 | 75 | 196.4 | 54 | 211 | 101.88177262 | DE |
| 260 | 32.6 | 43.4666666667 | 75 | 196.4 | 54 | 211 | 101.88177262 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 108.2 | 0.55 | 0.51 | 105.9 | 118 | 105.9 | 594 |
| 1741728420 | 107.65 | 6.6 | 6.53 | 103.55 | 107.65 | 103.55 | 42 |
| 1741642020 | 101.05 | -8.2 | -7.51 | 108.25 | 108.25 | 101.05 | 573 |
| 1741382820 | 109.25 | -1.4 | -1.27 | 110.8 | 110.8 | 105 | 122 |
| 1741296420 | 110.65 | -7.8 | -6.59 | 119.1 | 119.1 | 110.65 | 175 |
| 1741210020 | 118.45 | 5.1 | 4.50 | 117.25 | 118.45 | 117.1 | 110 |
| 1741123620 | 113.35 | -1.05 | -0.92 | 117 | 117 | 110 | 524 |
| 1741037220 | 114.4 | -6.7 | -5.53 | 121.6 | 122.95 | 114.4 | 268 |
| 1740778020 | 121.1 | 0.3 | 0.25 | 121.1 | 121.1 | 121.1 | 21 |
| 1740691620 | 120.8 | 2.3 | 1.94 | 116.9 | 125.65 | 116.9 | 1368 |
| 1740605220 | 118.5 | 11.75 | 11.01 | 114.05 | 118.5 | 113.45 | 277 |
| 1740518820 | 106.75 | 2.7 | 2.59 | 103.95 | 106.75 | 102.85 | 435 |
| 1740432420 | 104.05 | -7.9 | -7.06 | 110.4 | 110.9 | 103.55 | 739 |
| 1740173220 | 111.95 | -3.3 | -2.86 | 117.85 | 119 | 111.95 | 689 |
| 1740086820 | 115.25 | -4.75 | -3.96 | 120.05 | 120.05 | 115.25 | 213 |
| 1740000420 | 120 | -2.9 | -2.36 | 120.85 | 120.85 | 120 | 468 |
| 1739914020 | 122.9 | -2.75 | -2.19 | 127.45 | 129.6 | 122.9 | 32 |
| 1739827620 | 125.65 | -0.25 | -0.20 | 125.65 | 125.65 | 125.65 | 1 |
| 1739568420 | 125.9 | 2.5 | 2.03 | 122.5 | 125.9 | 122.5 | 1285 |
| 1739482020 | 123.4 | -12.1 | -8.93 | 135 | 135.69999 | 122.4 | 327 |
| 1739395620 | 135.5 | -2.6 | -1.88 | 138.69999 | 138.69999 | 135.05 | 343 |
| 1739309220 | 138.1 | -10.4 | -7.00 | 144.3 | 144.3 | 137.19999 | 896 |
| 1739222820 | 148.5 | 4.75 | 3.30 | 147.5 | 148.5 | 147.44999 | 249 |
| 1738963620 | 143.75 | 0.2 | 0.14 | 143.94999 | 147.4 | 142.4 | 86 |
| 1738877220 | 143.55 | 12.6 | 9.62 | 140.1 | 143.55 | 140.1 | 77 |
| 1738790820 | 130.94999 | 0 | 0.00 | 130.94999 | 130.94999 | 130.94999 | 0 |
| 1738704420 | 130.94999 | -3.85 | -2.86 | 131.94999 | 133.19999 | 130.44999 | 295 |
| 1738618020 | 134.8 | -3.75 | -2.71 | 130 | 136 | 130 | 88 |
| 1738358820 | 138.55 | -2.85 | -2.02 | 136.5 | 138.55 | 134.85 | 37 |
| 1738272420 | 141.4 | 6.4 | 4.74 | 136.9 | 141.4 | 136.5 | 213 |
| 1738186020 | 135 | 2.05 | 1.54 | 132.94999 | 137.3 | 132.94999 | 168 |
| 1738099620 | 132.94999 | -6.35 | -4.56 | 141.05 | 142.65 | 131.94999 | 652 |
| 1738013220 | 139.3 | -37.05 | -21.01 | 170 | 170 | 136.4 | 487 |
| 1737754020 | 176.35 | -13.4 | -7.06 | 181.95 | 181.95 | 176.35 | 100 |
| 1737667620 | 189.75 | -2.6 | -1.35 | 192.9 | 192.9 | 189.75 | 38 |
| 1737581220 | 192.35 | 5.9 | 3.16 | 190.65 | 196.4 | 189.75 | 177 |
| 1737494820 | 186.45 | 8.9 | 5.01 | 177.1 | 186.75 | 177.1 | 91 |
| 1737408420 | 177.55 | 3.65 | 2.10 | 174.65 | 177.55 | 174.65 | 24 |
| 1737149220 | 173.9 | 0 | 0.00 | 173.9 | 173.9 | 173.9 | 0 |
| 1737062820 | 173.9 | -2.85 | -1.61 | 171.95 | 175.75 | 170.94999 | 128 |
| 1736976420 | 176.75 | 13.15 | 8.04 | 171.05 | 176.75 | 171 | 87 |
| 1736890020 | 163.6 | 5.5 | 3.48 | 159.65 | 164.05 | 159.65 | 101 |
| 1736803620 | 158.1 | -1.05 | -0.66 | 161 | 161 | 158.1 | 61 |
| 1736544420 | 159.15 | -3.9 | -2.39 | 160.1 | 160.1 | 158 | 53 |
| 1736458020 | 163.05 | 1.25 | 0.77 | 163.05 | 163.05 | 163.05 | 2 |
| 1736371620 | 161.8 | -0.8 | -0.49 | 161.35 | 161.8 | 160.8 | 188 |
| 1736285220 | 162.6 | -9.55 | -5.55 | 172.5 | 172.5 | 155.8 | 140 |
| 1736198820 | 172.15 | 3.55 | 2.11 | 173.4 | 175 | 172.15 | 207 |
| 1735939620 | 168.6 | 6.6 | 4.07 | 164.8 | 168.6 | 164.8 | 15 |
| 1735853220 | 162 | -1.5 | -0.92 | 160.5 | 167.5 | 159 | 280 |
| 1735594020 | 163.5 | -0.5 | -0.30 | 166.1 | 166.1 | 163.5 | 20 |
| 1735334820 | 164 | -1.3 | -0.79 | 168.55 | 168.55 | 164 | 6 |
| 1734989220 | 165.3 | -5.55 | -3.25 | 166.94999 | 167.94999 | 165.3 | 142 |
| 1734730020 | 170.85 | 4.35 | 2.61 | 165.15 | 170.85 | 165.15 | 130 |
| 1734643620 | 166.5 | 2.2 | 1.34 | 162.55 | 166.55 | 162.55 | 77 |
| 1734557220 | 164.3 | 0.6 | 0.37 | 167.1 | 170.15 | 164.3 | 148 |
| 1734470820 | 163.69999 | -9.95 | -5.73 | 170.05 | 170.05 | 162.85 | 321 |
| 1734384420 | 173.65 | -3.35 | -1.89 | 170.35 | 173.65 | 170.35 | 334 |
| 1734125220 | 177 | -0.25 | -0.14 | 176.8 | 177 | 176.8 | 89 |
