Hot Features
프리미엄
Snowflake Inc (1SNOW)
BIT
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -29.58 | -15.4966471081 | 190.88 | 190.88 | 153.82 | 98 | 168.49804082 | DE |
| 4 | -20.7 | -11.3736263736 | 182 | 190.88 | 153.82 | 157 | 177.74198595 | DE |
| 12 | -7.74 | -4.57879791765 | 169.04 | 190.88 | 151.72 | 146 | 171.88331495 | DE |
| 26 | 58.06 | 56.2378922898 | 103.24 | 190.88 | 98.64 | 224 | 146.08786504 | DE |
| 52 | -49.2 | -23.3729216152 | 210.5 | 218 | 98.64 | 204 | 142.54891072 | DE |
| 156 | 15.72 | 10.7981865641 | 145.58 | 221 | 98.64 | 166 | 152.47606745 | DE |
| 260 | 15.72 | 10.7981865641 | 145.58 | 221 | 98.64 | 166 | 152.47606745 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740588900 | 161.46 | 6.74 | 4.36 | 160.97999 | 161.46 | 159.38 | 155 |
| 1740502500 | 154.72 | -6.5 | -4.03 | 161.8 | 161.8 | 153.82 | 160 |
| 1740416100 | 161.22 | -12.06 | -6.96 | 171.46 | 171.46 | 161.22 | 58 |
| 1740156900 | 173.28 | -1.84 | -1.05 | 176.54 | 177.36 | 173.28 | 70 |
| 1740070500 | 175.12 | -5.68 | -3.14 | 175.12 | 175.12 | 175.12 | 34 |
| 1739984100 | 180.8 | -2.54 | -1.39 | 190.88 | 190.88 | 180.8 | 168 |
| 1739897700 | 183.34 | 7.34 | 4.17 | 183.2 | 185.6 | 182.4 | 463 |
| 1739811300 | 176 | -1.86 | -1.05 | 186.68 | 186.68 | 175.28 | 298 |
| 1739552100 | 177.86 | -2.38 | -1.32 | 184.92 | 184.92 | 177.86 | 645 |
| 1739465700 | 180.24 | 2.98 | 1.68 | 179.1 | 180.24 | 179.1 | 140 |
| 1739379300 | 177.26 | -0.32 | -0.18 | 178 | 178 | 177.26 | 50 |
| 1739292900 | 177.58 | -4.92 | -2.70 | 178.14 | 178.14 | 177.58 | 64 |
| 1739206500 | 182.5 | 0.5 | 0.27 | 178.6 | 182.5 | 178.6 | 26 |
| 1738947300 | 182 | -1.54 | -0.84 | 178.42 | 182 | 178.42 | 12 |
| 1738860900 | 183.54 | 6.5 | 3.67 | 183.26 | 183.92 | 182.24 | 282 |
| 1738774500 | 177.04 | -5.2 | -2.85 | 179.34 | 179.38 | 176.5 | 73 |
| 1738688100 | 182.24 | 4.7 | 2.65 | 178.76 | 182.4 | 178.76 | 58 |
| 1738601700 | 177.54 | -0.76 | -0.43 | 171.94 | 177.54 | 171.94 | 34 |
| 1738342500 | 178.3 | 5.74 | 3.33 | 174.56 | 178.8 | 174.56 | 349 |
| 1738256100 | 172.56 | -5.04 | -2.84 | 172.36 | 172.56 | 172.36 | 24 |
| 1738169700 | 177.6 | -0.42 | -0.24 | 182 | 182 | 177.6 | 124 |
| 1738083300 | 178.02 | 8.46 | 4.99 | 169.56 | 178.02 | 169.56 | 75 |
| 1737996900 | 169.56 | 3.06 | 1.84 | 158.38 | 169.56 | 156.8 | 355 |
| 1737737700 | 166.5 | -3.34 | -1.97 | 167.9 | 167.9 | 165.06 | 54 |
| 1737651300 | 169.84 | 2.26 | 1.35 | 169.54 | 170.28 | 169.54 | 98 |
| 1737564900 | 167.58 | 0.28 | 0.17 | 168.9 | 169.9 | 167.4 | 87 |
| 1737478500 | 167.3 | 3.66 | 2.24 | 166.56 | 167.52 | 166.56 | 9 |
| 1737392100 | 163.63999 | -2.36 | -1.42 | 166 | 166 | 163.63999 | 32 |
| 1737132900 | 166 | 1.5 | 0.91 | 159.74 | 168.2 | 159.74 | 83 |
| 1737046500 | 164.5 | 2.42 | 1.49 | 162.58 | 164.5 | 162.58 | 148 |
| 1736960100 | 162.08 | -2.9 | -1.76 | 159.8 | 162.08 | 159.36 | 46 |
| 1736873700 | 164.97999 | 9.72 | 6.26 | 158.94 | 164.97999 | 158.94 | 28 |
| 1736787300 | 155.26 | 0.26 | 0.17 | 157.91999 | 157.91999 | 154.84 | 64 |
| 1736528100 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1736441700 | 155 | 0.54 | 0.35 | 155 | 155 | 155 | 4 |
| 1736355300 | 154.46 | -6.74 | -4.18 | 154.24 | 156.74 | 153.32 | 46 |
| 1736268900 | 161.19999 | 3.64 | 2.31 | 160.18 | 161.19999 | 160.18 | 125 |
| 1736182500 | 157.56 | 3.38 | 2.19 | 158.26 | 159.9 | 157.56 | 157 |
| 1735923300 | 154.18 | 1.48 | 0.97 | 155.47999 | 155.47999 | 154.18 | 24 |
| 1735836900 | 152.69999 | 0 | 0.00 | 152.69999 | 152.69999 | 152.69999 | 0 |
| 1735577700 | 152.69999 | 0.98 | 0.65 | 152.69999 | 152.69999 | 152.69999 | 9 |
| 1735318500 | 151.72 | -8.74 | -5.45 | 157.44 | 157.44 | 151.72 | 125 |
| 1734972900 | 160.46 | 2.52 | 1.60 | 161.19999 | 161.19999 | 160.46 | 30 |
| 1734713700 | 157.94 | 0 | 0.00 | 157.94 | 157.94 | 157.94 | 0 |
| 1734627300 | 157.94 | -3.62 | -2.24 | 157.94 | 157.94 | 157.94 | 5 |
| 1734540900 | 161.56 | -2.12 | -1.30 | 162.5 | 162.54 | 160.54 | 99 |
| 1734454500 | 163.68 | 0 | 0.00 | 163.63999 | 164.46 | 162.66 | 70 |
| 1734368100 | 163.68 | 5.06 | 3.19 | 159.3 | 163.68 | 159.3 | 73 |
| 1734108900 | 158.62 | -3.64 | -2.24 | 161.82 | 162.41999 | 158.62 | 136 |
| 1734022500 | 162.26 | -2.74 | -1.66 | 163.66 | 164.08 | 162.19999 | 109 |
| 1733936100 | 165 | -1.32 | -0.79 | 162.66 | 165 | 162.32 | 551 |
| 1733849700 | 166.32 | -3.78 | -2.22 | 170.76 | 171.74 | 166.32 | 126 |
| 1733763300 | 170.1 | -3.5 | -2.02 | 174.3 | 174.5 | 170.1 | 147 |
| 1733504100 | 173.6 | -1.28 | -0.73 | 174.38 | 176.56 | 173.6 | 346 |
| 1733417700 | 174.88 | 0.3 | 0.17 | 177.18 | 178.8 | 172.78 | 848 |
| 1733331300 | 174.58 | 5.88 | 3.49 | 169.04 | 175.82 | 169.04 | 279 |
| 1733244900 | 168.7 | 0 | 0.00 | 168.7 | 168.7 | 168.7 | 0 |
| 1733158500 | 168.7 | 0.9 | 0.54 | 166.56 | 168.76 | 165.6 | 318 |
| 1732899300 | 167.8 | 3.84 | 2.34 | 166.54 | 169 | 165.8 | 201 |
| 1732812900 | 163.96 | 4.96 | 3.12 | 163.3 | 163.96 | 163.3 | 116 |
| 1732726500 | 159 | -7.96 | -4.77 | 162.9 | 163.76 | 159 | 181 |
