Hot Features
프리미엄
Signature Bank (CE) (SBNY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -21.3836477987 | 1.59 | 1.6 | 1.2 | 180246 | 1.27426578 | CS |
| 4 | 0.045 | 3.73443983402 | 1.205 | 1.75 | 0.0009 | 109923 | 1.38829401 | CS |
| 12 | -0.65 | -34.2105263158 | 1.9 | 2.03 | 0.0003 | 103000 | 1.40759201 | CS |
| 26 | -0.7 | -35.8974358974 | 1.95 | 2.48 | 0.0003 | 116128 | 1.79301642 | CS |
| 52 | 0.98 | 362.962962963 | 0.27 | 4.1 | 0.0003 | 421870 | 1.92626496 | CS |
| 156 | 0.84 | 204.87804878 | 0.41 | 4.1 | 0.0003 | 1333182 | 0.48669131 | CS |
| 260 | 0.84 | 204.87804878 | 0.41 | 4.1 | 0.0003 | 1333182 | 0.48669131 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734733200 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.2 | 57921 |
| 1734646800 | 1.25 | -0.1 | -7.41 | 1.28 | 1.35 | 1.21 | 97492 |
| 1734560940 | 1.35 | 0.05 | 3.85 | 1.2 | 1.37 | 1.2 | 91629 |
| 1734474360 | 1.3 | 0.05 | 4.00 | 1.23 | 1.3 | 1.21 | 48650 |
| 1734388140 | 1.25 | -0.1 | -7.41 | 1.23 | 1.45 | 1.215 | 560724 |
| 1734128940 | 1.35 | -0.2 | -12.90 | 1.59 | 1.6 | 1.26 | 102737 |
| 1734042480 | 1.55 | -0.04 | -2.52 | 1.5 | 1.59 | 1.05 | 75213 |
| 1733955900 | 1.59 | 0.02 | 0.95 | 1.5 | 1.67 | 1.5 | 21319 |
| 1733869200 | 1.575 | 0.08 | 5.00 | 1.65 | 1.68 | 1.5 | 23800 |
| 1733782800 | 1.5 | -0.1 | -6.25 | 1.5 | 1.7 | 0.0212 | 17244 |
| 1733523600 | 1.6 | -0.1 | -5.88 | 1.5 | 1.69 | 1.5 | 96430 |
| 1733437500 | 1.7 | 0 | 0.00 | 1.5 | 1.7 | 1.5 | 49644 |
| 1733350980 | 1.7 | 0.05 | 3.03 | 1.4 | 1.75 | 0.0009 | 158629 |
| 1733264700 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.35 | 134222 |
| 1733178180 | 1.5 | 0.25 | 20.00 | 1.24 | 1.5 | 1.24 | 198758 |
| 1732918200 | 1.25 | 0.05 | 4.17 | 1.15 | 1.34 | 1.12 | 96105 |
| 1732746540 | 1.2 | -0.05 | -4.00 | 1.25 | 1.3 | 1.2 | 100884 |
| 1732660140 | 1.25 | 0.01 | 0.81 | 1.22 | 1.25 | 1.18 | 144827 |
| 1732573560 | 1.24 | 0 | 0.00 | 1.24 | 1.25 | 1.22 | 23445 |
| 1732314000 | 1.24 | 0.04 | 3.33 | 1.205 | 1.25 | 1.2 | 46788 |
| 1732227900 | 1.2 | -0.05 | -4.00 | 1.2 | 1.25 | 1.2 | 314589 |
| 1732141740 | 1.25 | -0.05 | -3.85 | 1.215 | 1.29 | 1.2 | 8575 |
| 1732054800 | 1.3 | 0.01 | 0.78 | 1.215 | 1.3 | 1.2 | 23675 |
| 1731968640 | 1.29 | -0.03 | -2.27 | 1.25 | 1.33 | 0.85 | 1280117 |
| 1731709260 | 1.32 | 0.04 | 3.13 | 1.275 | 1.36 | 0.0161 | 97615 |
| 1731622800 | 1.28 | -0.08 | -5.88 | 1.36 | 1.36 | 1.27 | 80761 |
| 1731536760 | 1.36 | -0.02 | -1.45 | 1.26 | 1.3799999 | 1.2 | 20762 |
| 1731450480 | 1.3799999 | -0.02 | -1.43 | 1.4 | 1.4 | 1.28 | 12863 |
| 1731363600 | 1.4 | 0.1 | 7.69 | 1.28 | 1.4 | 1.26 | 110959 |
| 1731104400 | 1.3 | -0.2 | -13.33 | 1.25 | 1.5 | 1.25 | 5810 |
| 1731018540 | 1.5 | 0 | 0.00 | 1.3999 | 1.5 | 1.055 | 38098 |
| 1730931600 | 1.5 | 0.18 | 13.64 | 1.35 | 1.5 | 1.35 | 138232 |
| 1730845680 | 1.32 | 0.07 | 5.60 | 1.2 | 1.35 | 1.2 | 19247 |
| 1730759160 | 1.25 | 0 | 0.00 | 1.2 | 1.25 | 1.18 | 150340 |
| 1730496180 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1730409780 | 1.25 | -0.05 | -3.85 | 1.2549999 | 1.35 | 1.2 | 85823 |
| 1730323500 | 1.3 | -0.05 | -3.70 | 1.21 | 1.4 | 1.2 | 446868 |
| 1730237280 | 1.35 | -0.15 | -10.00 | 0.0004 | 1.5 | 0.0002999 | 103315 |
| 1730150880 | 1.5 | -0.04 | -2.60 | 1.3899999 | 1.5 | 1.35 | 42437 |
| 1729891500 | 1.54 | 0 | 0.00 | 1.7 | 1.7 | 1.36 | 25881 |
| 1729805160 | 1.54 | -0.12 | -7.23 | 1.7 | 1.7 | 1.17 | 94980 |
| 1729718940 | 1.66 | 0.01 | 0.61 | 1.68 | 1.68 | 1.5 | 35647 |
| 1729632300 | 1.65 | -0.05 | -2.94 | 1.27 | 1.7 | 1.27 | 28070 |
| 1729545600 | 1.7 | 0 | 0.00 | 1.1 | 1.75 | 1.1 | 52231 |
| 1729286400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.65 | 5331 |
| 1729200000 | 1.75 | -0.04 | -2.23 | 1.65 | 1.75 | 1.6 | 13779 |
| 1729113960 | 1.79 | -0.01 | -0.56 | 1.65 | 1.8 | 1.65 | 10638 |
| 1729027680 | 1.8 | 0.05 | 2.86 | 1.65 | 1.8 | 1.65 | 13255 |
| 1728941220 | 1.75 | -0.05 | -2.78 | 1.65 | 1.85 | 1.65 | 125136 |
| 1728681900 | 1.8 | 0 | 0.00 | 1.65 | 1.8 | 1.65 | 3470 |
| 1728595560 | 1.8 | 0 | 0.00 | 1.7 | 1.8 | 1.65 | 64626 |
| 1728508800 | 1.8 | -0.03 | -1.64 | 1.805 | 1.85 | 1.75 | 74640 |
| 1728422580 | 1.83 | -0.07 | -3.68 | 1.9 | 1.98 | 1.8 | 63755 |
| 1728336000 | 1.9 | -0.08 | -4.04 | 1.85 | 2 | 1.84 | 28521 |
| 1728077220 | 1.98 | -0.01 | -0.50 | 2 | 2 | 1.8 | 11349 |
| 1727990760 | 1.99 | -0.01 | -0.50 | 1.85 | 2 | 1.85 | 10401 |
| 1727904000 | 2 | 0.05 | 2.56 | 1.85 | 2 | 1.85 | 17474 |
| 1727818140 | 1.95 | -0.05 | -2.50 | 1.905 | 2 | 1.85 | 70573 |
| 1727731380 | 2 | 0.01 | 0.50 | 1.9 | 2.0299999 | 1.9 | 16101 |
| 1727472000 | 1.99 | 0 | 0.00 | 1.9 | 2 | 1.9 | 139495 |
| 1727386200 | 1.99 | -0.06 | -2.93 | 1.9 | 2.1 | 1.9 | 119175 |
| 1727299200 | 2.05 | 0 | 0.00 | 1.9 | 2.09 | 1.9 | 13460 |
| 1727212800 | 2.05 | -0.05 | -2.38 | 1.9 | 2.1 | 1.9 | 11664 |
| 1727126940 | 2.1 | 0 | 0.00 | 1.32 | 2.2 | 1.12 | 30343 |
