Hot Features
프리미엄
Syntec Optics Holdings Inc (OPTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 26.1682242991 | 1.07 | 1.46 | 1.07 | 312777 | 1.35031835 | CS |
| 4 | -0.38 | -21.9653179191 | 1.73 | 1.85 | 1.05 | 137775 | 1.41365903 | CS |
| 12 | -2.47 | -64.6596858639 | 3.82 | 5.1 | 1.05 | 2916362 | 3.3830376 | CS |
| 26 | 0.2 | 17.3913043478 | 1.15 | 5.1 | 0.8451 | 1531836 | 3.07558357 | CS |
| 52 | -4.84 | -78.1906300485 | 6.19 | 8.38 | 0.8451 | 924984 | 3.17490692 | CS |
| 156 | -3.95 | -74.5283018868 | 5.3 | 10.43 | 0.8451 | 743623 | 3.51083089 | CS |
| 260 | -3.95 | -74.5283018868 | 5.3 | 10.43 | 0.8451 | 743623 | 3.51083089 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 1.37 | 0 | 0.00 | 1.28 | 1.37 | 1.28 | 58376 |
| 1741646100 | 1.37 | 0.09 | 7.03 | 1.2036 | 1.37 | 1.1299999 | 1249030 |
| 1741390500 | 1.28 | -0.04 | -3.03 | 1.29 | 1.32 | 1.25 | 25469 |
| 1741304100 | 1.32 | 0.04 | 3.13 | 1.29 | 1.348 | 1.29 | 28971 |
| 1741217700 | 1.28 | 0.03 | 2.40 | 1.2906 | 1.3995 | 1.23 | 131918 |
| 1741131300 | 1.25 | 0.14 | 12.61 | 1.09 | 1.46 | 1.071 | 118608 |
| 1741044900 | 1.11 | -0.22 | -16.54 | 1.3204 | 1.3204 | 1.05 | 139524 |
| 1740785700 | 1.33 | 0.02 | 1.53 | 1.31 | 1.36 | 1.26 | 69610 |
| 1740699300 | 1.31 | -0.08 | -5.76 | 1.42 | 1.4895 | 1.3 | 69788 |
| 1740612900 | 1.3899999 | -0.02 | -1.42 | 1.37 | 1.43 | 1.37 | 37088 |
| 1740526500 | 1.41 | -0.05 | -3.42 | 1.46 | 1.5 | 1.37 | 59734 |
| 1740440100 | 1.46 | -0.14 | -8.75 | 1.57 | 1.585 | 1.46 | 103908 |
| 1740180900 | 1.6 | 0.02 | 1.27 | 1.6299999 | 1.6399999 | 1.56 | 84608 |
| 1740094500 | 1.58 | -0.05 | -3.07 | 1.6399999 | 1.6497 | 1.51 | 80723 |
| 1740008100 | 1.6299999 | -0.06 | -3.55 | 1.6399999 | 1.72 | 1.62 | 57024 |
| 1739921700 | 1.69 | -0.06 | -3.43 | 1.62 | 1.73 | 1.62 | 62151 |
| 1739576100 | 1.75 | 0.02 | 1.16 | 1.805 | 1.85 | 1.74 | 55330 |
| 1739489700 | 1.73 | -0.01 | -0.57 | 1.73 | 1.79 | 1.66 | 119183 |
| 1739403300 | 1.74 | -0.02 | -1.14 | 1.76 | 1.7799 | 1.74 | 41805 |
| 1739316900 | 1.76 | -0.02 | -1.12 | 1.73 | 1.828 | 1.73 | 52469 |
| 1739230500 | 1.78 | -0.12 | -6.32 | 1.93 | 1.93 | 1.7452 | 95332 |
| 1738971300 | 1.9 | -0.03 | -1.55 | 1.935 | 1.94 | 1.85 | 52863 |
| 1738884900 | 1.93 | -0.02 | -1.03 | 1.95 | 2 | 1.9 | 39896 |
| 1738798500 | 1.95 | -0.05 | -2.50 | 1.95 | 1.999 | 1.92 | 51809 |
| 1738712100 | 2 | -0.03 | -1.48 | 2.05 | 2.05 | 1.9628 | 45162 |
| 1738625700 | 2.0299999 | -0.09 | -4.25 | 2.05 | 2.17 | 1.9605 | 67940 |
| 1738366500 | 2.12 | -0.13 | -5.78 | 2.19 | 2.2439 | 2.1 | 111876 |
| 1738280100 | 2.25 | 0.11 | 5.14 | 2.14 | 2.2599999 | 1.98 | 152038 |
| 1738193700 | 2.14 | -0.18 | -7.76 | 2.25 | 2.4 | 2 | 220366 |
| 1738107300 | 2.32 | 0.36 | 18.37 | 2.06 | 2.4 | 1.96 | 237799 |
| 1738020900 | 1.96 | -0.14 | -6.67 | 2.04 | 2.045 | 1.85 | 114595 |
| 1737761700 | 2.1 | 0.31 | 17.32 | 2.13 | 2.3 | 2.02 | 178459 |
| 1737675300 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1737588900 | 1.79 | 0.01 | 0.56 | 1.75 | 1.88 | 1.61 | 263810 |
| 1737502500 | 1.78 | -0.14 | -7.29 | 1.95 | 1.9726 | 1.76 | 166842 |
| 1737156900 | 1.92 | -0.12 | -5.88 | 2.0299999 | 2.13 | 1.83 | 329570 |
| 1737070500 | 2.04 | -0.01 | -0.49 | 2.1 | 2.1999 | 1.9299 | 263253 |
| 1736984100 | 2.05 | -0.16 | -7.24 | 2.25 | 2.4284 | 1.99 | 297842 |
| 1736897700 | 2.21 | 0.13 | 6.25 | 2.07 | 2.29 | 2.02 | 160840 |
| 1736811300 | 2.08 | -0.56 | -21.21 | 2.41 | 2.465 | 2.06 | 271780 |
| 1736552100 | 2.64 | 0.22 | 9.09 | 2.49 | 2.7 | 2.31 | 220856 |
| 1736379300 | 2.42 | -0.42 | -14.79 | 2.7 | 2.7 | 2.18 | 327216 |
| 1736292900 | 2.84 | 0.03 | 1.07 | 2.9 | 2.95 | 2.77 | 237905 |
| 1736206500 | 2.81 | -0.28 | -9.06 | 3.2599999 | 3.3888 | 2.7799999 | 467791 |
| 1735947300 | 3.09 | 0.41 | 15.30 | 2.715 | 3.17 | 2.5203 | 555260 |
| 1735860900 | 2.68 | 0.16 | 6.35 | 2.8 | 3.085 | 2.48 | 578764 |
| 1735688100 | 2.52 | -0.85 | -25.22 | 3.39 | 3.4699 | 2.375 | 772666 |
| 1735601700 | 3.37 | 0.03 | 0.90 | 3.35 | 3.64 | 3.05 | 843086 |
| 1735342500 | 3.34 | -0.11 | -3.19 | 3.68 | 4.51 | 3.035 | 3541187 |
| 1735256100 | 3.45 | 0.07 | 2.07 | 3.33 | 3.6888 | 3.1843 | 1719414 |
| 1735077840 | 3.38 | 0.26 | 8.33 | 3.08 | 3.78 | 3.0299999 | 1976518 |
| 1734996900 | 3.12 | -0.38 | -10.86 | 3.1 | 3.5 | 2.84 | 2197538 |
| 1734737700 | 3.5 | 1.56 | 80.41 | 1.94 | 4.49 | 1.86 | 38832590 |
| 1734651300 | 1.94 | -0.6 | -23.62 | 2.4548 | 2.68 | 1.89 | 1500690 |
| 1734564900 | 2.54 | -0.99 | -28.05 | 3.0099999 | 3.0099999 | 2.2002 | 4436411 |
| 1734478500 | 3.53 | 1.75 | 98.31 | 3.82 | 5.1 | 3.1 | 92382486 |
| 1734392100 | 1.78 | 0.79 | 80.60 | 1 | 2.12 | 0.9754 | 15416974 |
| 1734132900 | 0.9856 | -0.0344 | -3.37 | 1.0575 | 1.06 | 0.96 | 390438 |
| 1734046500 | 1.02 | -0.31 | -23.31 | 1.36 | 1.5 | 0.95 | 1914080 |
