Hot Features
프리미엄
Silynxcom Ltd (SYNX)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -5.28169014085 | 2.84 | 2.89 | 2.41 | 4007 | 2.68667066 | CS |
| 4 | -0.08 | -2.8880866426 | 2.77 | 3 | 2.41 | 7343 | 2.76922484 | CS |
| 12 | -0.47 | -14.8734177215 | 3.16 | 3.6 | 2.18 | 5754 | 2.91505116 | CS |
| 26 | 0 | 0 | 2.69 | 3.99 | 2.1 | 12310 | 3.27644515 | CS |
| 52 | -1.3 | -32.5814536341 | 3.99 | 4.1 | 2.1 | 15104 | 3.36622353 | CS |
| 156 | -1.3 | -32.5814536341 | 3.99 | 4.1 | 2.1 | 15104 | 3.36622353 | CS |
| 260 | -1.3 | -32.5814536341 | 3.99 | 4.1 | 2.1 | 15104 | 3.36622353 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 299 |
| 1732231800 | 2.69 | 0.09 | 3.46 | 2.6 | 2.69 | 2.55 | 858 |
| 1732145400 | 2.6 | -0.1 | -3.70 | 2.71 | 2.71 | 2.5400999 | 6493 |
| 1732059000 | 2.7 | -0.16 | -5.59 | 2.86 | 2.86 | 2.65 | 1356 |
| 1731972600 | 2.86 | 0.24 | 9.16 | 2.59 | 2.89 | 2.59 | 5405 |
| 1731713400 | 2.62 | -0.07 | -2.60 | 2.84 | 2.88 | 2.41 | 5925 |
| 1731627000 | 2.69 | -0.06 | -2.18 | 2.54 | 2.7 | 2.5 | 11103 |
| 1731540600 | 2.75 | -0.02 | -0.72 | 2.61 | 2.79 | 2.5 | 6229 |
| 1731454200 | 2.77 | -0.07 | -2.46 | 2.75 | 2.8 | 2.58 | 1315 |
| 1731367800 | 2.84 | 0.16 | 5.97 | 2.5 | 2.94 | 2.5 | 33042 |
| 1731108600 | 2.68 | -0.03 | -1.14 | 2.7 | 2.86 | 2.5 | 6806 |
| 1731022200 | 2.711 | -0.15 | -5.21 | 2.94 | 3 | 2.65 | 25142 |
| 1730935800 | 2.86 | 0.01 | 0.27 | 2.82 | 2.91 | 2.73 | 7157 |
| 1730849400 | 2.8523 | -0.08 | -2.65 | 2.74 | 2.8523 | 2.7 | 5780 |
| 1730763000 | 2.93 | 0.13 | 4.64 | 2.81 | 2.93 | 2.65 | 830 |
| 1730500200 | 2.8 | -0.04 | -1.41 | 2.84 | 2.84 | 2.6831999 | 1080 |
| 1730413800 | 2.84 | 0.02 | 0.71 | 2.87 | 2.95 | 2.7214999 | 5750 |
| 1730327400 | 2.82 | -0.04 | -1.40 | 2.74 | 2.91 | 2.74 | 3605 |
| 1730241000 | 2.86 | 0.05 | 1.91 | 2.72 | 2.88 | 2.7 | 822 |
| 1730154600 | 2.8064 | 0.02 | 0.80 | 2.8938 | 2.9 | 2.72 | 6950 |
| 1729895400 | 2.7839999 | -0.19 | -6.26 | 2.77 | 2.88 | 2.68 | 11207 |
| 1729809000 | 2.97 | 0 | 0.14 | 2.7599999 | 2.97 | 2.75 | 1858 |
| 1729722600 | 2.9659 | 0.13 | 4.43 | 2.84 | 2.9659 | 2.75 | 3101 |
| 1729636200 | 2.84 | -0.02 | -0.70 | 2.8 | 3 | 2.8 | 17050 |
| 1729549800 | 2.86 | 0.01 | 0.35 | 2.7599999 | 2.86 | 2.6 | 3184 |
| 1729290600 | 2.85 | -0.04 | -1.38 | 2.94 | 2.9434 | 2.18 | 14128 |
| 1729204200 | 2.89 | -0.06 | -2.03 | 3.04 | 3.04 | 2.82 | 3160 |
| 1729117800 | 2.95 | -0.03 | -1.12 | 3.04 | 3.05 | 2.89 | 12389 |
| 1729031400 | 2.9833 | 0.01 | 0.44 | 2.9 | 3.04 | 2.9 | 4877 |
| 1728945000 | 2.9701 | 0 | 0.00 | 2.97 | 2.9701 | 2.97 | 47 |
| 1728685800 | 2.9701 | 0.02 | 0.68 | 2.92 | 2.9701 | 2.8199 | 5091 |
| 1728599400 | 2.95 | 0.01 | 0.34 | 2.75 | 3.04 | 2.75 | 936 |
| 1728513000 | 2.94 | -0.2 | -6.37 | 3.0061 | 3.0061 | 2.94 | 4803 |
| 1728426600 | 3.14 | 0 | 0.00 | 3.13 | 3.14 | 3.13 | 309 |
| 1728340200 | 3.14 | 0 | 0.00 | 3.05 | 3.14 | 2.87 | 607 |
| 1728081000 | 3.14 | 0 | 0.00 | 3.0758 | 3.14 | 3 | 655 |
| 1727994600 | 3.14 | 0.14 | 4.67 | 2.94 | 3.14 | 2.85 | 731 |
| 1727908200 | 3 | -0.16 | -5.06 | 3.18 | 3.18 | 2.9 | 15322 |
| 1727821800 | 3.16 | 0.17 | 5.69 | 3.31 | 3.31 | 3.0739 | 4360 |
| 1727735400 | 2.99 | -0.21 | -6.56 | 3.2 | 3.6 | 2.95 | 15399 |
| 1727476200 | 3.1999 | 0 | 0.00 | 3.1999 | 3.1999 | 3.1999 | 29 |
| 1727389800 | 3.1999 | 0.02 | 0.63 | 3.2 | 3.2 | 3 | 1070 |
| 1727303400 | 3.18 | -0.09 | -2.75 | 3.1 | 3.18 | 3 | 872 |
| 1727217000 | 3.27 | 0.24 | 7.92 | 3.14 | 3.27 | 2.995 | 13206 |
| 1727130600 | 3.0299999 | 0.03 | 1.00 | 2.81 | 3.0299999 | 2.81 | 1500 |
| 1726871400 | 3 | 0 | 0.00 | 2.96 | 3 | 2.96 | 232 |
| 1726785000 | 3 | -0.03 | -0.99 | 3.056 | 3.06 | 2.9074 | 8569 |
| 1726698600 | 3.0299999 | -0.06 | -1.94 | 2.99 | 3.24 | 2.99 | 4464 |
| 1726612200 | 3.09 | -0.01 | -0.32 | 3.05 | 3.09 | 2.95 | 2236 |
| 1726525800 | 3.1 | 0.05 | 1.64 | 3 | 3.38 | 3 | 7917 |
| 1726266600 | 3.05 | -0.15 | -4.69 | 3 | 3.1 | 3 | 2460 |
| 1726180200 | 3.2 | -0.1 | -3.03 | 3.24 | 3.24 | 3 | 13833 |
| 1726093800 | 3.3 | 0.25 | 8.20 | 3.0299999 | 3.3 | 3 | 2746 |
| 1726007400 | 3.05 | 0 | 0.00 | 2.84 | 3.13 | 2.84 | 2295 |
| 1725921000 | 3.05 | -0.05 | -1.61 | 2.9 | 3.05 | 2.9 | 3252 |
| 1725661800 | 3.1 | -0.01 | -0.32 | 3.23 | 3.3 | 3.04 | 5032 |
| 1725575400 | 3.1099 | 0.19 | 6.50 | 3.24 | 3.24 | 3 | 4972 |
| 1725489000 | 2.92 | -0.23 | -7.30 | 3.15 | 3.15 | 2.92 | 1668 |
| 1725402600 | 3.15 | 0.08 | 2.61 | 2.88 | 3.15 | 2.84 | 7263 |
| 1725057000 | 3.07 | 0.1 | 3.31 | 3.16 | 3.16 | 2.9 | 983 |
| 1724970600 | 2.9714999 | -0.03 | -0.95 | 2.95 | 3 | 2.95 | 1216 |
| 1724884200 | 3 | -0.09 | -2.91 | 2.97 | 3.1 | 2.97 | 1611 |
| 1724797800 | 3.09 | 0 | 0.00 | 2.98 | 3.12 | 2.98 | 39 |
| 1724711400 | 3.09 | -0.11 | -3.44 | 2.7 | 3.09 | 2.7 | 5619 |
| 1724452200 | 3.2 | 0 | 0.00 | 3.42 | 3.42 | 3.191 | 633 |
