Security National (SNFCA)

SNFCA
🏛️ 미국 →
8.59
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 8.75 8.77 8.58 8.59 0.0M
2025-09-26 8.90 8.90 8.72 8.76 0.0M
2025-09-25 8.71 8.85 8.71 8.73 0.0M
2025-09-24 8.73 8.96 8.73 8.83 0.0M
2025-09-23 8.67 8.81 8.67 8.76 0.0M
2025-09-22 8.79 8.95 8.65 8.71 0.0M
2025-09-19 9.09 9.09 8.83 8.87 0.3M
2025-09-18 9.08 9.17 8.97 9.09 0.0M
2025-09-17 8.99 9.10 8.80 8.85 0.1M
2025-09-16 8.59 9.03 8.59 8.92 0.1M
2025-09-15 8.74 8.82 8.60 8.61 0.0M
2025-09-12 8.70 8.87 8.55 8.68 0.0M
2025-09-11 8.38 8.70 8.38 8.68 0.0M
2025-09-10 8.46 8.63 8.44 8.46 0.0M
2025-09-09 8.58 8.65 8.50 8.53 0.0M
2025-09-08 8.50 8.62 8.38 8.54 0.0M
2025-09-05 8.37 8.48 8.25 8.42 0.0M
2025-09-04 8.40 8.54 8.31 8.39 0.0M
2025-09-03 8.67 8.89 8.34 8.40 0.0M
2025-09-02 8.86 9.03 8.72 8.79 0.1M
2025-08-29 8.78 9.05 8.77 9.00 0.1M
2025-08-28 8.90 8.95 8.63 8.78 0.0M
2025-08-27 8.66 8.88 8.66 8.79 0.0M
2025-08-26 8.71 8.89 8.66 8.70 0.0M
2025-08-25 8.94 9.11 8.63 8.71 0.0M
2025-08-22 8.53 9.06 8.31 9.03 0.1M
2025-08-21 8.50 8.81 8.34 8.35 0.0M
2025-08-20 8.70 8.70 8.38 8.41 0.0M
2025-08-19 8.42 8.73 8.30 8.40 0.0M
2025-08-18 8.50 8.63 8.32 8.45 0.0M
2025-08-15 9.24 9.24 8.26 8.47 0.1M
2025-08-14 8.93 9.29 8.93 9.13 0.0M
2025-08-13 9.38 9.49 9.24 9.30 0.0M
2025-08-12 9.02 9.34 9.01 9.27 0.0M
2025-08-11 8.91 8.95 8.67 8.94 0.0M
2025-08-08 8.79 9.01 8.77 8.80 0.0M
2025-08-07 8.91 8.95 8.72 8.80 0.0M
2025-08-06 8.91 9.02 8.85 8.90 0.0M
2025-08-05 8.69 8.98 8.59 8.92 0.0M
2025-08-04 8.48 8.67 8.41 8.64 0.0M
2025-08-01 8.40 8.45 8.31 8.41 0.0M
2025-07-31 8.39 8.71 8.32 8.48 0.0M
2025-07-30 8.63 8.78 8.31 8.40 0.0M
2025-07-29 8.81 8.82 8.55 8.63 0.0M
2025-07-28 8.88 8.90 8.65 8.77 0.1M
2025-07-25 8.89 8.95 8.79 8.87 0.0M
2025-07-24 9.25 9.25 8.86 8.88 0.0M
2025-07-23 8.73 9.11 8.73 9.07 0.1M
2025-07-22 8.75 8.86 8.71 8.75 0.0M
2025-07-21 8.68 8.80 8.66 8.75 0.0M
2025-07-18 8.94 9.52 8.76 8.76 0.0M
2025-07-17 8.67 8.88 8.67 8.85 0.0M
2025-07-16 8.78 8.80 8.62 8.72 0.0M
2025-07-15 9.07 9.09 8.71 8.75 0.1M
2025-07-14 9.33 9.37 9.02 9.09 0.0M
2025-07-11 9.67 9.85 9.35 9.38 0.1M
2025-07-10 9.56 9.74 9.49 9.49 0.1M
2025-07-09 9.84 9.95 9.48 9.55 0.1M
2025-07-08 9.70 9.89 9.62 9.82 0.1M
2025-07-07 9.91 9.95 9.41 9.64 0.1M
2025-07-03 9.82 9.94 9.71 9.91 0.0M
2025-07-02 9.71 10.00 9.53 9.72 0.1M
2025-07-01 9.32 9.94 9.32 9.74 0.1M
2025-06-30 9.11 9.43 9.06 9.38 0.1M
2025-06-27 9.05 9.35 8.88 9.02 1.9M
2025-06-26 9.11 9.21 8.92 9.00 0.1M
2025-06-25 9.28 9.42 8.93 8.94 0.1M
2025-06-24 9.09 9.23 8.96 9.13 0.1M
2025-06-23 9.31 9.49 8.96 9.05 0.1M
2025-06-20 9.37 9.43 9.27 9.33 0.0M
2025-06-18 9.10 9.47 9.10 9.39 0.1M
2025-06-17 9.05 9.34 8.91 9.11 0.0M
2025-06-16 9.51 9.54 9.05 9.07 0.1M
2025-06-13 9.52 9.65 9.34 9.36 0.1M
2025-06-12 9.51 9.62 9.38 9.58 0.1M
2025-06-11 9.51 9.66 9.48 9.51 0.0M
2025-06-10 9.53 9.61 9.43 9.51 0.0M
2025-06-09 9.54 9.58 9.45 9.45 0.0M
2025-06-06 9.51 9.68 9.38 9.56 0.1M
2025-06-05 9.46 9.53 9.29 9.45 0.0M
2025-06-04 9.35 9.65 9.31 9.34 0.0M
2025-06-03 9.53 9.68 9.33 9.40 0.0M
2025-06-02 9.50 9.75 9.34 9.38 0.0M
2025-05-30 9.63 9.68 9.28 9.39 0.0M
2025-05-29 9.50 9.64 9.42 9.62 0.0M
2025-05-28 9.46 9.54 9.34 9.40 0.0M
2025-05-27 9.43 9.79 9.25 9.38 0.1M
2025-05-23 9.31 9.36 9.18 9.26 0.0M
2025-05-22 9.35 10.48 9.20 9.33 0.0M
2025-05-21 9.73 9.73 9.28 9.35 0.1M
2025-05-20 9.89 10.36 9.86 9.86 0.0M
2025-05-19 9.61 10.04 9.61 9.89 0.0M
2025-05-16 9.94 10.20 9.67 9.71 0.0M
2025-05-15 10.13 10.34 9.88 10.06 0.0M
2025-05-14 9.88 10.21 9.80 10.11 0.0M
2025-05-13 9.71 10.07 9.71 9.87 0.0M
2025-05-12 10.17 10.17 9.74 9.77 0.0M
2025-05-09 9.86 9.94 9.55 9.76 0.0M
2025-05-08 9.56 9.95 9.51 9.86 0.0M
2025-05-07 9.52 9.62 9.41 9.52 0.0M
2025-05-06 9.68 10.04 9.63 9.65 0.0M
2025-05-05 10.14 10.40 9.72 9.74 0.0M
2025-05-02 9.74 10.14 9.61 10.13 0.0M
2025-05-01 9.76 10.00 9.70 9.70 0.0M
2025-04-30 9.49 9.75 9.36 9.75 0.0M
2025-04-29 9.50 9.70 9.50 9.60 0.0M
2025-04-28 9.29 9.60 9.23 9.59 0.0M
2025-04-25 9.31 9.55 9.18 9.33 0.0M
2025-04-24 9.62 9.81 9.61 9.78 0.0M
2025-04-23 9.69 10.00 9.46 9.57 0.0M
2025-04-22 9.27 9.78 9.27 9.48 0.0M
2025-04-21 8.91 9.29 8.91 9.14 0.1M
2025-04-17 9.14 9.22 8.91 8.96 0.0M
2025-04-16 9.24 9.30 9.04 9.11 0.0M
2025-04-15 9.18 9.48 9.12 9.24 0.0M
2025-04-14 9.27 9.51 9.04 9.16 0.0M
2025-04-11 9.25 9.34 8.92 9.16 0.0M
2025-04-10 9.50 9.61 8.97 9.19 0.0M
2025-04-09 9.03 9.73 8.92 9.63 0.1M
2025-04-08 9.35 9.42 8.82 9.09 0.1M
2025-04-07 8.62 9.54 7.69 9.21 0.1M
2025-04-04 10.02 10.17 9.51 9.58 0.1M
2025-04-03 10.98 10.98 10.21 10.32 0.1M
2025-04-02 11.12 11.47 11.10 11.35 0.0M
2025-04-01 12.09 12.09 11.06 11.20 0.1M
2025-03-31 11.75 12.33 11.51 12.10 0.1M
2025-03-28 12.51 12.59 12.01 12.15 0.0M
2025-03-27 12.72 12.74 12.50 12.61 0.0M
2025-03-26 12.61 12.85 12.61 12.76 0.0M
2025-03-25 12.59 12.76 12.59 12.70 0.0M
2025-03-24 12.82 12.95 12.49 12.61 0.0M
2025-03-21 12.78 13.00 12.66 12.82 0.0M
2025-03-20 12.46 12.88 12.46 12.88 0.0M
2025-03-19 12.39 12.64 12.39 12.61 0.0M
2025-03-18 12.15 12.42 12.13 12.39 0.0M
2025-03-17 12.08 12.48 12.08 12.27 0.0M
2025-03-14 12.16 12.28 12.00 12.18 0.0M
2025-03-13 12.18 12.35 12.02 12.16 0.0M
2025-03-12 12.11 12.34 12.00 12.29 0.0M
2025-03-11 12.00 12.16 11.91 12.08 0.0M
2025-03-10 12.32 12.39 12.07 12.07 0.0M
2025-03-07 12.32 12.60 12.13 12.46 0.0M
2025-03-06 12.46 12.48 12.01 12.44 0.0M
2025-03-05 12.31 12.73 12.00 12.52 0.0M
2025-03-04 12.69 12.69 12.18 12.32 0.0M
2025-03-03 12.67 13.05 12.67 12.73 0.1M
2025-02-28 12.57 12.78 12.57 12.66 0.0M
2025-02-27 12.96 12.96 12.62 12.62 0.0M
2025-02-26 12.79 12.92 12.40 12.90 0.1M
2025-02-25 12.47 12.81 12.26 12.67 0.1M
2025-02-24 12.92 13.05 12.47 12.51 0.1M
2025-02-21 13.22 13.22 12.91 12.91 0.0M
2025-02-20 13.17 13.35 12.98 13.19 0.0M
2025-02-19 13.15 13.35 12.87 13.30 0.0M
2025-02-18 13.17 13.34 12.99 13.19 0.1M
2025-02-14 13.20 13.25 13.08 13.17 0.0M
2025-02-13 12.93 13.23 12.83 13.09 0.0M
2025-02-12 12.98 13.04 12.81 12.91 0.0M
2025-02-11 13.20 13.20 12.92 12.93 0.0M
2025-02-10 13.11 13.22 13.09 13.14 0.0M
2025-02-07 13.46 13.46 13.06 13.13 0.0M
2025-02-06 12.85 13.47 12.71 13.46 0.0M
2025-02-05 12.77 12.84 12.61 12.81 0.0M
2025-02-04 12.60 12.78 12.47 12.77 0.0M
2025-02-03 12.18 12.50 12.15 12.38 0.0M
2025-01-31 12.26 12.43 12.21 12.37 0.0M
2025-01-30 12.19 12.75 12.19 12.27 0.0M
2025-01-29 12.65 12.94 12.42 12.59 0.0M
2025-01-28 12.44 12.92 12.44 12.83 0.0M
2025-01-27 12.36 12.87 12.36 12.51 0.0M
2025-01-24 12.50 12.78 12.50 12.76 0.0M
2025-01-23 12.35 12.74 12.33 12.74 0.0M
2025-01-22 12.50 12.72 12.48 12.65 0.0M
2025-01-21 12.33 12.64 12.33 12.64 0.0M
2025-01-17 12.31 12.42 12.17 12.33 0.0M
2025-01-16 11.60 12.24 11.60 12.15 0.0M
2025-01-15 11.45 11.70 11.44 11.64 0.0M
2025-01-14 11.51 11.51 11.26 11.31 0.0M
2025-01-13 11.43 11.52 11.34 11.48 0.0M
2025-01-10 11.99 11.99 11.41 11.51 0.0M
2025-01-08 12.07 12.12 11.87 11.93 0.0M
2025-01-07 12.27 12.32 12.01 12.06 0.0M
2025-01-06 11.99 12.30 11.99 12.15 0.0M
2025-01-03 12.30 12.30 11.98 12.07 0.0M
2025-01-02 12.01 12.26 11.81 12.22 0.0M