Hot Features
프리미엄
Synchrony Financial (S1YF34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.78 | -2.46553636508 | 315.55 | 315.55 | 307.77 | 347 | 310.37853026 | DR |
| 4 | -67.84 | -18.0612869732 | 375.61 | 375.61 | 307.77 | 139 | 318.05086435 | DR |
| 12 | -92.13 | -23.0382595649 | 399.9 | 416 | 307.77 | 71 | 360.24467315 | DR |
| 26 | 45.69 | 17.4336080586 | 262.08 | 417.6 | 262.08 | 75 | 362.15650415 | DR |
| 52 | 95.67 | 45.1060820368 | 212.1 | 417.6 | 208.79 | 66 | 341.77018365 | DR |
| 156 | 115.29 | 59.8971321696 | 192.48 | 417.6 | 136.34 | 297 | 189.69853429 | DR |
| 260 | 189.77 | 160.822033898 | 118 | 417.6 | 64.58 | 564 | 215.71449974 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 307.77 | 0 | 0.00 | 307.77 | 307.77 | 307.77 | 0 |
| 1741382940 | 307.77 | -4.56 | -1.46 | 308.08 | 308.08 | 307.77 | 297 |
| 1741296540 | 312.33 | -27.57 | -8.11 | 315.55 | 315.55 | 312.33 | 397 |
| 1741210200 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1740778200 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1740691800 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1740605400 | 339.9 | 0 | 0.00 | 339.9 | 339.9 | 339.9 | 0 |
| 1740519000 | 339.9 | -12.32 | -3.50 | 339.9 | 339.9 | 339.9 | 10 |
| 1740432600 | 352.22 | 0 | 0.00 | 352.22 | 352.22 | 352.22 | 0 |
| 1740173400 | 352.22 | -7.66 | -2.13 | 352.22 | 352.22 | 352.22 | 44 |
| 1740087000 | 359.88 | -15.73 | -4.19 | 359.88 | 359.88 | 359.88 | 82 |
| 1740000600 | 375.61 | 0 | 0.00 | 375.61 | 375.61 | 375.61 | 0 |
| 1739914200 | 375.61 | 0 | 0.00 | 375.61 | 375.61 | 375.61 | 0 |
| 1739827800 | 375.61 | -3.27 | -0.86 | 375.61 | 375.61 | 375.61 | 3 |
| 1739568540 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739482140 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739395740 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739309340 | 378.88 | 0 | 0.00 | 378.88 | 378.88 | 378.88 | 0 |
| 1739222940 | 378.88 | -10 | -2.57 | 387.77 | 387.77 | 378.88 | 154 |
| 1738963800 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738877400 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738791000 | 388.88 | 0 | 0.00 | 388.88 | 388.88 | 388.88 | 0 |
| 1738704600 | 388.88 | -11.02 | -2.76 | 399.99 | 399.99 | 388.88 | 231 |
| 1738618200 | 399.9 | -8.9 | -2.18 | 399.9 | 399.9 | 399.9 | 5 |
| 1738358940 | 408.8 | 0 | 0.00 | 408.8 | 408.8 | 408.8 | 0 |
| 1738272540 | 408.8 | 7.8 | 1.95 | 408.8 | 408.8 | 408.8 | 1 |
| 1738186200 | 401 | 1.1 | 0.28 | 401 | 401 | 401 | 30 |
| 1738099740 | 399.9 | -14.9 | -3.59 | 399.9 | 399.9 | 399.9 | 1 |
| 1738013340 | 414.8 | 0.8 | 0.19 | 414.8 | 414.8 | 414.8 | 7 |
| 1737754200 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1737667800 | 414 | 0 | 0.00 | 414 | 414 | 414 | 0 |
| 1737581400 | 414 | -2 | -0.48 | 414 | 414 | 414 | 50 |
| 1737495000 | 416 | 0 | 0.00 | 416 | 416 | 416 | 0 |
| 1737408600 | 416 | 0 | 0.00 | 416 | 416 | 416 | 0 |
| 1737149400 | 416 | 24.62 | 6.29 | 403.44 | 416 | 403.44 | 67 |
| 1737062940 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736976540 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736890140 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736803740 | 391.38 | 0 | 0.00 | 391.38 | 391.38 | 391.38 | 0 |
| 1736544540 | 391.38 | -9.92 | -2.47 | 395.55 | 395.55 | 391.38 | 176 |
| 1736458140 | 401.3 | 1.31 | 0.33 | 402.8 | 402.8 | 401.3 | 5 |
| 1736371740 | 399.99 | -8.19 | -2.01 | 399.89 | 402.39 | 399.89 | 258 |
| 1736285400 | 408.18 | 5.68 | 1.41 | 408.18 | 408.18 | 408.18 | 2 |
| 1736199000 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 0 |
| 1735939800 | 402.5 | 0 | 0.00 | 402.5 | 402.5 | 402.5 | 0 |
| 1735853400 | 402.5 | -0.12 | -0.03 | 399.9 | 402.5 | 399.9 | 10 |
| 1735594200 | 402.62 | -9.58 | -2.32 | 399.9 | 403.86 | 399.9 | 11 |
| 1735334940 | 412.2 | 0 | 0.00 | 412.2 | 412.2 | 412.2 | 0 |
| 1735248540 | 412.2 | 8.38 | 2.08 | 412.2 | 412.2 | 412.2 | 1 |
| 1734989340 | 403.82 | 2.36 | 0.59 | 403.82 | 403.82 | 403.82 | 2 |
| 1734730200 | 401.46 | 1.56 | 0.39 | 401.46 | 401.46 | 401.46 | 5 |
| 1734643800 | 399.9 | 0 | 0.00 | 399.9 | 399.9 | 399.9 | 1 |
| 1734557400 | 399.9 | -14.54 | -3.51 | 399.9 | 399.9 | 399.9 | 1 |
| 1734470940 | 414.44 | 0 | 0.00 | 414.44 | 414.44 | 414.44 | 0 |
| 1734384540 | 414.44 | 7.95 | 1.96 | 414.44 | 414.44 | 414.44 | 177 |
| 1734125340 | 406.49 | 0 | 0.00 | 406.49 | 406.49 | 406.49 | 0 |
| 1734038940 | 406.49 | 0 | 0.00 | 406.49 | 406.49 | 406.49 | 0 |
| 1733952540 | 406.49 | 0.09 | 0.02 | 402.8 | 406.49 | 401.2 | 19 |
