Sun Communities Inc (SUI)

SUI
🏛️ 미국 →
128.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 133.99 134.66 133.56 133.65 0.5M
2023-12-28 133.90 135.18 133.06 135.13 0.5M
2023-12-27 133.40 135.01 133.01 134.67 0.5M
2023-12-26 133.23 133.97 132.87 133.43 0.4M
2023-12-22 133.70 134.39 132.51 133.16 0.5M
2023-12-21 132.55 133.19 130.64 132.69 0.7M
2023-12-20 135.02 135.12 131.28 131.50 0.7M
2023-12-19 134.96 135.51 134.45 134.63 0.7M
2023-12-18 134.85 135.99 134.02 134.49 0.7M
2023-12-15 134.85 135.93 132.16 134.10 1.3M
2023-12-14 134.28 137.45 133.87 136.22 1.4M
2023-12-13 128.10 132.77 127.42 132.00 0.8M
2023-12-12 128.62 128.91 127.26 127.99 0.6M
2023-12-11 126.80 128.84 126.80 128.76 0.4M
2023-12-08 128.35 129.04 126.94 127.64 0.7M
2023-12-07 129.87 130.63 129.02 129.39 0.5M
2023-12-06 131.80 132.54 129.78 129.83 0.9M
2023-12-05 132.06 132.06 129.97 131.38 0.7M
2023-12-04 132.22 132.76 130.74 132.61 0.8M
2023-12-01 129.48 132.71 128.59 132.67 1.6M
2023-11-30 127.60 129.51 126.96 129.34 0.9M
2023-11-29 127.37 128.70 126.40 128.00 0.9M
2023-11-28 124.79 126.46 124.44 126.14 0.8M
2023-11-27 124.75 126.46 124.26 125.52 0.9M
2023-11-24 123.56 125.22 123.56 124.75 0.2M
2023-11-22 125.11 125.42 123.13 123.99 0.4M
2023-11-21 123.23 124.47 122.71 123.42 0.5M
2023-11-20 122.21 124.09 121.56 123.63 0.6M
2023-11-17 123.81 124.18 121.83 122.70 0.6M
2023-11-16 121.77 124.03 121.33 122.96 0.9M
2023-11-15 120.23 122.34 120.23 121.26 0.7M
2023-11-14 116.71 121.72 116.71 120.53 0.9M
2023-11-13 114.19 114.53 113.37 113.90 0.5M
2023-11-10 115.28 115.36 113.44 114.72 1.3M
2023-11-09 117.49 117.74 113.45 114.39 0.8M
2023-11-08 117.87 117.88 116.11 117.05 0.5M
2023-11-07 118.76 118.99 116.60 117.26 0.5M
2023-11-06 118.96 119.63 117.08 118.85 0.8M
2023-11-03 118.29 121.09 117.43 119.54 1.3M
2023-11-02 114.76 117.89 114.76 116.46 1.3M
2023-11-01 111.15 113.93 110.89 113.49 1.5M
2023-10-31 110.27 111.72 108.87 111.24 2.1M
2023-10-30 109.05 110.43 107.31 109.72 1.3M
2023-10-27 108.39 110.21 105.84 108.04 1.7M
2023-10-26 105.49 108.14 103.75 107.67 2.1M
2023-10-25 104.44 105.60 102.74 102.97 0.7M
2023-10-24 104.33 105.95 104.26 105.10 0.7M
2023-10-23 104.00 105.58 103.67 104.24 0.9M
2023-10-20 106.10 107.40 105.49 105.70 1.5M
2023-10-19 105.37 108.57 105.37 105.65 1.9M
2023-10-18 105.40 106.99 103.73 106.06 1.0M
2023-10-17 102.93 108.77 102.75 105.88 1.7M
2023-10-16 105.39 106.00 103.71 104.44 1.1M
2023-10-13 105.38 106.34 104.01 104.85 1.5M
2023-10-12 108.54 109.07 105.37 105.54 2.5M
2023-10-11 114.48 116.18 108.82 108.90 3.5M
2023-10-10 115.05 116.92 112.58 113.39 2.3M
2023-10-09 116.43 117.66 115.94 117.23 0.8M
2023-10-06 114.85 118.23 114.21 117.33 0.7M
2023-10-05 114.92 116.92 114.81 115.70 0.7M
2023-10-04 114.22 115.92 113.43 115.41 0.7M
2023-10-03 114.72 115.39 113.24 113.50 0.8M
2023-10-02 116.40 117.93 113.77 115.89 1.4M
2023-09-29 120.79 121.29 117.20 118.34 1.0M
2023-09-28 118.34 119.16 117.54 118.39 0.9M
2023-09-27 121.29 121.53 118.15 118.81 0.9M
2023-09-26 122.02 122.49 120.53 121.04 0.5M
2023-09-25 121.33 123.52 121.16 123.27 0.5M
2023-09-22 124.08 125.26 121.76 121.77 0.7M
2023-09-21 124.91 125.91 124.06 124.08 0.8M
2023-09-20 125.14 127.83 124.45 126.15 0.7M
2023-09-19 124.38 125.24 123.64 124.12 0.5M
2023-09-18 125.48 125.77 122.68 124.19 0.7M
2023-09-15 125.79 126.42 124.47 125.74 1.0M
2023-09-14 123.74 127.02 123.49 126.46 0.8M
2023-09-13 122.97 124.36 122.03 122.67 0.8M
2023-09-12 120.93 122.93 120.49 122.67 0.8M
2023-09-11 118.88 121.19 118.51 120.78 0.8M
2023-09-08 119.27 120.30 118.30 118.83 0.8M
2023-09-07 119.50 120.46 118.98 119.00 0.9M
2023-09-06 120.77 120.84 118.88 119.52 0.7M
2023-09-05 121.09 122.07 119.69 120.82 0.5M
2023-09-01 123.17 123.62 121.72 121.97 0.5M
2023-08-31 123.72 124.26 122.15 122.42 0.9M
2023-08-30 123.98 124.30 123.18 123.75 0.4M
2023-08-29 123.42 123.75 122.54 123.41 0.6M
2023-08-28 124.55 124.90 122.88 123.37 0.5M
2023-08-25 125.36 125.36 123.81 123.96 0.7M
2023-08-24 123.80 126.31 123.50 124.75 0.7M
2023-08-23 121.92 123.95 121.03 123.91 0.6M
2023-08-22 120.25 121.06 119.35 120.94 0.5M
2023-08-21 120.68 120.89 118.59 119.60 0.5M
2023-08-18 119.96 121.10 119.69 120.96 0.4M
2023-08-17 121.17 122.11 120.36 120.44 0.4M
2023-08-16 122.13 123.02 120.74 121.28 0.6M
2023-08-15 123.43 124.01 121.97 122.23 0.6M
2023-08-14 125.06 125.21 123.35 123.83 0.7M
2023-08-11 125.12 126.36 124.97 125.38 0.6M
2023-08-10 127.41 128.36 125.14 125.76 0.7M
2023-08-09 126.88 127.81 126.24 127.24 0.4M
2023-08-08 128.42 128.67 125.73 127.00 0.5M
2023-08-07 127.97 129.48 127.23 129.26 0.6M
2023-08-04 129.69 130.45 127.34 127.96 1.1M
2023-08-03 128.70 129.79 127.37 129.68 1.0M
2023-08-02 129.76 130.41 128.52 129.57 0.7M
2023-08-01 129.30 130.72 127.20 129.92 1.1M
2023-07-31 131.67 132.64 130.15 130.30 1.3M
2023-07-28 133.35 134.22 130.50 131.50 1.1M
2023-07-27 137.00 137.00 131.97 132.23 1.6M
2023-07-26 139.36 141.52 139.36 141.17 0.7M
2023-07-25 140.30 140.87 138.72 139.06 0.7M
2023-07-24 139.82 140.90 139.29 140.25 0.5M
2023-07-21 139.00 140.58 138.18 139.74 0.6M
2023-07-20 135.16 138.34 134.89 138.16 1.0M
2023-07-19 132.30 134.93 131.58 134.87 0.7M
2023-07-18 133.22 133.48 129.96 131.36 0.7M
2023-07-17 135.41 135.66 133.34 133.46 0.6M
2023-07-14 136.05 136.20 134.41 135.57 0.3M
2023-07-13 136.01 136.29 134.02 136.28 0.4M
2023-07-12 135.40 138.09 134.23 135.68 0.8M
2023-07-11 132.22 132.66 130.97 132.63 0.9M
2023-07-10 130.95 132.70 130.09 131.84 0.5M
2023-07-07 131.36 132.52 130.71 131.81 0.5M
2023-07-06 129.04 132.49 126.52 132.18 0.5M
2023-07-05 131.05 132.95 129.74 131.04 0.7M
2023-07-03 130.40 133.14 129.57 131.89 0.3M
2023-06-30 129.80 130.77 128.17 130.46 1.2M
2023-06-29 127.78 128.97 127.36 128.57 0.4M
2023-06-28 129.50 130.18 127.95 129.20 0.7M
2023-06-27 128.20 129.76 127.18 129.61 0.5M
2023-06-26 124.78 128.30 124.78 127.58 0.5M
2023-06-23 128.89 129.24 124.93 125.13 1.2M
2023-06-22 132.42 132.42 127.27 128.93 0.5M
2023-06-21 132.78 132.92 131.34 132.03 0.7M
2023-06-20 133.73 134.34 132.25 133.56 0.6M
2023-06-16 134.25 135.60 133.81 134.87 1.1M
2023-06-15 133.09 134.81 132.32 133.91 0.7M
2023-06-14 134.85 135.55 133.29 133.78 0.9M
2023-06-13 131.38 134.54 130.62 134.51 0.8M
2023-06-12 130.20 132.53 127.52 132.22 0.9M
2023-06-09 131.86 132.68 130.42 130.44 0.9M
2023-06-08 130.57 131.75 129.69 131.22 0.7M
2023-06-07 132.62 133.26 130.91 131.17 0.6M
2023-06-06 131.08 132.86 129.59 132.35 0.4M
2023-06-05 131.95 132.28 129.56 130.30 0.6M
2023-06-02 129.36 132.80 128.19 132.57 0.8M
2023-06-01 126.25 128.31 124.20 128.06 0.8M
2023-05-31 128.48 128.48 124.94 126.63 1.2M
2023-05-30 127.63 129.22 127.00 127.42 0.8M
2023-05-26 126.91 128.51 126.17 128.25 0.4M
2023-05-25 127.03 127.91 124.98 126.87 0.5M
2023-05-24 128.51 129.26 126.58 126.99 0.5M
2023-05-23 130.38 131.03 128.56 129.15 0.5M
2023-05-22 129.26 130.87 128.43 130.70 0.4M
2023-05-19 128.47 130.09 128.27 129.13 0.4M
2023-05-18 130.09 130.74 127.06 127.85 0.5M
2023-05-17 130.80 131.33 128.99 130.62 0.6M
2023-05-16 134.06 134.06 130.75 130.86 0.5M
2023-05-15 134.53 134.90 133.38 134.32 0.4M
2023-05-12 136.04 136.36 133.35 134.69 0.3M
2023-05-11 135.35 136.54 134.46 135.95 0.6M
2023-05-10 135.89 136.80 134.20 136.15 0.5M
2023-05-09 134.82 135.61 133.31 134.21 0.5M
2023-05-08 136.19 136.77 135.47 135.65 0.3M
2023-05-05 134.70 136.80 134.40 136.74 0.4M
2023-05-04 133.89 135.83 132.90 133.86 0.4M
2023-05-03 135.10 136.80 133.49 133.81 0.5M
2023-05-02 138.96 139.00 133.00 134.52 1.0M
2023-05-01 138.77 140.44 137.99 139.18 0.7M
2023-04-28 136.14 139.47 136.14 138.93 0.7M
2023-04-27 134.00 136.70 132.00 135.50 1.3M
2023-04-26 139.00 139.92 136.12 137.11 0.5M
2023-04-25 138.38 139.39 137.51 138.76 0.6M
2023-04-24 139.66 140.33 137.43 138.63 0.4M
2023-04-21 139.74 140.22 137.78 139.62 0.5M
2023-04-20 139.32 139.95 138.44 138.99 0.8M
2023-04-19 136.94 139.89 136.86 139.34 0.7M
2023-04-18 138.32 139.10 137.37 138.01 0.8M
2023-04-17 136.73 138.18 136.38 138.02 0.7M
2023-04-14 138.76 139.31 135.21 136.56 0.4M
2023-04-13 140.02 140.62 138.00 138.76 0.4M
2023-04-12 143.32 143.99 139.73 139.88 0.5M
2023-04-11 140.76 142.64 140.62 141.80 0.5M
2023-04-10 140.55 140.55 138.86 140.41 0.3M
2023-04-06 139.72 140.83 138.70 140.61 0.5M
2023-04-05 139.57 140.28 138.85 139.31 0.5M
2023-04-04 139.83 140.07 138.38 139.65 0.9M
2023-04-03 140.62 141.89 138.67 139.13 0.9M
2023-03-31 139.92 141.62 139.59 140.88 0.9M
2023-03-30 137.79 139.39 137.57 139.37 0.6M
2023-03-29 134.50 137.59 134.50 137.06 0.6M
2023-03-28 131.81 133.65 131.61 133.42 0.4M
2023-03-27 133.98 134.79 132.70 132.76 0.4M
2023-03-24 129.43 133.84 129.34 133.35 0.8M
2023-03-23 130.10 132.00 128.91 129.70 0.8M
2023-03-22 132.48 133.11 129.04 129.45 0.6M
2023-03-21 136.49 136.76 132.74 133.57 0.6M
2023-03-20 134.26 136.63 132.51 135.88 0.6M
2023-03-17 135.74 135.83 132.36 134.14 1.1M
2023-03-16 137.46 137.77 134.84 135.69 0.6M
2023-03-15 137.30 139.00 135.71 138.26 0.6M
2023-03-14 140.36 141.98 137.42 138.64 0.8M
2023-03-13 133.35 139.45 132.90 139.00 0.9M
2023-03-10 137.50 138.27 132.98 134.01 0.6M
2023-03-09 141.43 142.30 136.97 137.69 0.7M
2023-03-08 140.28 142.62 140.28 141.19 0.4M
2023-03-07 145.80 145.80 139.84 140.50 0.5M
2023-03-06 146.65 146.94 143.70 145.75 0.6M
2023-03-03 142.68 146.26 142.54 145.80 0.7M
2023-03-02 137.87 142.07 137.87 141.80 0.6M
2023-03-01 142.01 142.23 137.67 138.97 0.6M
2023-02-28 145.27 146.56 142.92 143.14 1.0M
2023-02-27 148.20 148.98 144.72 145.19 0.7M
2023-02-24 146.47 147.26 145.34 146.55 0.5M
2023-02-23 149.50 150.71 143.82 147.79 1.6M
2023-02-22 156.51 157.43 152.60 153.80 0.7M
2023-02-21 155.68 158.04 154.51 155.70 0.4M
2023-02-17 157.40 158.73 155.72 158.05 0.4M
2023-02-16 156.51 158.74 155.70 157.88 0.3M
2023-02-15 158.29 159.09 157.45 158.77 0.3M
2023-02-14 157.73 159.26 156.43 158.92 0.3M
2023-02-13 158.30 159.22 157.56 157.91 0.2M
2023-02-10 157.12 158.41 156.86 158.09 0.2M
2023-02-09 160.59 161.45 157.61 158.03 0.3M
2023-02-08 160.24 162.45 159.00 160.00 0.5M
2023-02-07 158.61 162.20 157.39 160.59 0.7M
2023-02-06 158.18 159.80 157.39 159.63 0.3M
2023-02-03 160.38 160.97 158.01 160.35 0.4M
2023-02-02 159.50 163.83 159.44 163.01 0.6M
2023-02-01 156.44 158.99 155.29 157.99 0.8M
2023-01-31 147.46 157.93 147.20 156.86 1.1M
2023-01-30 149.60 150.35 147.50 147.64 0.4M
2023-01-27 149.03 150.64 148.38 150.15 0.8M
2023-01-26 148.97 149.46 147.28 149.00 0.6M
2023-01-25 149.56 149.95 147.35 148.12 0.8M
2023-01-24 148.53 150.31 146.04 150.20 0.6M
2023-01-23 148.25 149.12 146.70 147.95 0.4M
2023-01-20 147.08 147.94 145.51 147.87 0.2M
2023-01-19 146.94 148.70 146.01 146.20 0.3M
2023-01-18 149.84 149.84 147.01 147.64 0.4M
2023-01-17 149.33 150.60 148.11 149.44 0.4M
2023-01-13 148.09 150.46 147.88 148.91 0.4M
2023-01-12 149.42 150.37 147.47 149.32 0.4M
2023-01-11 144.99 149.31 144.46 148.57 0.5M
2023-01-10 143.57 144.38 142.44 143.75 0.3M
2023-01-09 143.76 145.68 142.41 143.78 0.3M
2023-01-06 140.08 143.90 139.89 143.44 0.4M
2023-01-05 142.13 142.13 138.58 139.92 0.4M
2023-01-04 141.10 145.38 140.62 143.32 0.5M
2023-01-03 143.00 144.70 138.27 139.92 0.8M