Hot Features
프리미엄
Syntec Optics Holdings Inc (OPTX)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.47 | 75.7731958763 | 1.94 | 4.49 | 1.86 | 11181515 | 3.4741042 | CS |
| 4 | 2.517901 | 282.244571511 | 0.892099 | 5.1 | 0.8698 | 9004038 | 3.14871398 | CS |
| 12 | 2.17 | 175 | 1.24 | 5.1 | 0.8451 | 2990058 | 3.12375829 | CS |
| 26 | -0.16 | -4.48179271709 | 3.57 | 5.1 | 0.8451 | 1417748 | 3.0899656 | CS |
| 52 | -1.89 | -35.6603773585 | 5.3 | 8.38 | 0.8451 | 859133 | 3.22081934 | CS |
| 156 | -1.89 | -35.6603773585 | 5.3 | 10.43 | 0.8451 | 816044 | 3.57045485 | CS |
| 260 | -1.89 | -35.6603773585 | 5.3 | 10.43 | 0.8451 | 816044 | 3.57045485 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733960100 | 1.33 | 0.4 | 43.01 | 0.931 | 1.6399999 | 0.9104 | 9107565 |
| 1733873700 | 0.93 | 0 | 0.00 | 0.96 | 0.9767 | 0.8869 | 168281 |
| 1733787300 | 0.93 | 0.01 | 1.09 | 0.923421 | 0.9748 | 0.8801 | 196570 |
| 1733528100 | 0.92 | -0.03 | -3.16 | 0.9466 | 0.95 | 0.8867 | 220394 |
| 1733441700 | 0.95 | 0.015 | 1.60 | 0.9419 | 0.957834 | 0.9 | 113991 |
| 1733355300 | 0.935 | 0.0071 | 0.77 | 0.96 | 0.97 | 0.91 | 111951 |
| 1733268900 | 0.9279 | 0.048 | 5.46 | 0.9095 | 0.9457 | 0.9 | 155022 |
| 1733182500 | 0.8799 | 0.0021 | 0.24 | 0.9 | 0.9359 | 0.876625 | 161991 |
| 1732917840 | 0.8778 | 0.0092 | 1.06 | 0.892099 | 0.892099 | 0.8698 | 73816 |
| 1732750500 | 0.8686 | 0.0086 | 1.00 | 0.8602 | 0.9 | 0.8594 | 157584 |
| 1732664100 | 0.86 | -0.0081 | -0.93 | 0.87 | 0.905 | 0.8451 | 126707 |
| 1732577700 | 0.8681 | -0.0074 | -0.85 | 0.9 | 0.97 | 0.8584 | 118484 |
| 1732318500 | 0.8755 | -0.0225 | -2.51 | 0.91 | 0.92 | 0.858401 | 32344 |
| 1732232100 | 0.898 | 0.0035 | 0.39 | 0.92 | 0.9479 | 0.88 | 61295 |
| 1732145700 | 0.8945 | -0.0241 | -2.62 | 0.95 | 0.96 | 0.8945 | 66727 |
| 1732059300 | 0.9186 | -0.0715 | -7.22 | 1.02 | 1.04 | 0.91 | 83304 |
| 1731972900 | 0.9901 | -0.0499 | -4.80 | 1.11 | 1.1299999 | 0.99 | 107337 |
| 1731713700 | 1.04 | -0.47 | -31.13 | 1.299 | 1.3 | 1.0088 | 291449 |
| 1731627300 | 1.51 | -0.04 | -2.58 | 1.5307 | 1.545 | 1.4899 | 13832 |
| 1731540900 | 1.55 | 0.06 | 4.03 | 1.49 | 1.588 | 1.4301 | 28542 |
| 1731454500 | 1.49 | -0.04 | -2.61 | 1.5 | 1.53 | 1.4597 | 6571 |
| 1731368100 | 1.53 | 0.11 | 8.10 | 1.3899999 | 1.57 | 1.3899999 | 33165 |
| 1731108900 | 1.4154 | 0.01 | 0.38 | 1.4 | 1.4299 | 1.36 | 62433 |
| 1731022500 | 1.41 | 0 | 0.36 | 1.42 | 1.4201 | 1.3724 | 16872 |
| 1730936100 | 1.405 | 0.03 | 2.55 | 1.3799999 | 1.4206 | 1.3799999 | 6635 |
| 1730849700 | 1.37 | 0.01 | 0.74 | 1.4593 | 1.4661 | 1.35 | 22530 |
| 1730763300 | 1.36 | -0.03 | -2.16 | 1.3503 | 1.41 | 1.35 | 7179 |
| 1730500500 | 1.3899999 | 0.04 | 2.96 | 1.35 | 1.46 | 1.35 | 19672 |
| 1730414100 | 1.35 | -0.11 | -7.53 | 1.48 | 1.48 | 1.34 | 19937 |
| 1730327700 | 1.46 | 0.05 | 3.55 | 1.43 | 1.4772 | 1.4101 | 29628 |
| 1730241300 | 1.41 | -0.16 | -10.19 | 1.56 | 1.56 | 1.4 | 23160 |
| 1730154900 | 1.57 | 0.03 | 1.95 | 1.52 | 1.57 | 1.46 | 22557 |
| 1729895700 | 1.54 | -0.21 | -12.00 | 1.62 | 1.74 | 1.53 | 61098 |
| 1729809300 | 1.75 | 0.37 | 26.81 | 1.3899999 | 1.89 | 1.33 | 709703 |
| 1729722900 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.3799999 | 1.35 | 10983 |
| 1729636500 | 1.36 | 0 | 0.00 | 1.3675 | 1.3799999 | 1.36 | 18795 |
| 1729550100 | 1.36 | 0.02 | 1.49 | 1.56 | 1.56 | 1.34 | 26998 |
| 1729290900 | 1.34 | -0.04 | -2.91 | 1.41 | 1.41 | 1.34 | 20771 |
| 1729204500 | 1.3801 | 0 | 0.01 | 1.3799999 | 1.42 | 1.3799999 | 11329 |
| 1729118100 | 1.3799999 | -0.01 | -0.72 | 1.41 | 1.4189 | 1.3799999 | 8637 |
| 1729031700 | 1.3899999 | -0.07 | -4.79 | 1.48 | 1.48 | 1.3799999 | 9551 |
| 1728945300 | 1.4599 | 0.12 | 8.95 | 1.46 | 1.46 | 1.34 | 23027 |
| 1728686100 | 1.34 | 0.09 | 7.20 | 1.26 | 1.3755 | 1.2584 | 40611 |
| 1728599700 | 1.25 | 0.02 | 1.63 | 1.21 | 1.2917 | 1.21 | 5315 |
| 1728513300 | 1.23 | -0.07 | -5.38 | 1.27 | 1.28 | 1.23 | 10373 |
| 1728426900 | 1.3 | 0.02 | 1.56 | 1.28 | 1.3247 | 1.26 | 7086 |
| 1728340500 | 1.28 | 0.01 | 0.79 | 1.28 | 1.33 | 1.25 | 12461 |
| 1728081300 | 1.27 | 0.06 | 4.96 | 1.24 | 1.27 | 1.21 | 11939 |
| 1727994900 | 1.21 | -0.02 | -1.63 | 1.18 | 1.22 | 1.17 | 6923 |
| 1727908500 | 1.23 | 0.06 | 4.86 | 1.17 | 1.23 | 1.17 | 17238 |
| 1727822100 | 1.173 | -0.06 | -4.63 | 1.21 | 1.21 | 1.15 | 8367 |
| 1727735520 | 1.23 | -0.01 | -0.81 | 1.21 | 1.2699 | 1.2 | 15945 |
