Hot Features
프리미엄
Singularity Future Technology Ltd (SGLY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0034 | -0.430379746835 | 0.79 | 0.8388 | 0.6707 | 28687 | 0.74714555 | CS |
| 4 | -0.2434 | -23.6310679612 | 1.03 | 1.035 | 0.6707 | 64140 | 0.86332123 | CS |
| 12 | -0.9234 | -54 | 1.71 | 5.49 | 0.6561 | 1273285 | 1.22476592 | CS |
| 26 | -1.3034 | -62.3636363636 | 2.09 | 5.49 | 0.6561 | 600635 | 1.25937023 | CS |
| 52 | -2.1534 | -73.2448979592 | 2.94 | 7.65 | 0.6561 | 446218 | 2.24938419 | CS |
| 156 | -71.8134 | -98.9165289256 | 72.6 | 198.6 | 0.6561 | 262538 | 26.86035263 | CS |
| 260 | -41.2134 | -98.1271428571 | 42 | 198.6 | 0.6561 | 307622 | 32.43907762 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.838 | 0.099 | 13.40 | 0.75 | 0.8388 | 0.75 | 15671 |
| 1741304100 | 0.739 | 0.0473 | 6.84 | 0.7 | 0.739 | 0.6899999 | 15334 |
| 1741217700 | 0.6917 | -0.0502 | -6.77 | 0.701 | 0.701 | 0.6707 | 31725 |
| 1741131300 | 0.7419 | -0.0221 | -2.89 | 0.75 | 0.78 | 0.6909999 | 40662 |
| 1741044900 | 0.764 | -0.0368 | -4.60 | 0.79 | 0.8149999 | 0.7612 | 35853 |
| 1740785700 | 0.8008 | -0.0102 | -1.26 | 0.78 | 0.841224 | 0.77 | 24451 |
| 1740699300 | 0.811 | -0.043 | -5.04 | 0.862 | 0.9 | 0.81 | 22013 |
| 1740612900 | 0.854 | -0.006 | -0.70 | 0.86 | 0.929 | 0.8523 | 46829 |
| 1740526500 | 0.86 | -0.074 | -7.92 | 0.94 | 0.9465 | 0.77 | 148654 |
| 1740440100 | 0.934 | 0.108 | 13.08 | 0.8199999 | 0.9775 | 0.8199999 | 123758 |
| 1740180900 | 0.826 | 0.0221001 | 2.75 | 0.8189999 | 0.848 | 0.7901 | 48525 |
| 1740094500 | 0.8038999 | -0.0491 | -5.76 | 0.853 | 0.88 | 0.78 | 56207 |
| 1740008100 | 0.853 | -0.0025 | -0.29 | 0.91 | 0.91 | 0.8293 | 45888 |
| 1739921700 | 0.8555 | 0.0067 | 0.79 | 0.8399 | 0.9455 | 0.8201 | 71637 |
| 1739576100 | 0.8488 | -0.0206 | -2.37 | 0.8355 | 0.9075 | 0.83208 | 37676 |
| 1739489700 | 0.8694 | -0.0206 | -2.31 | 0.89 | 0.9 | 0.8199999 | 82785 |
| 1739403300 | 0.89 | -0.06 | -6.32 | 0.95 | 0.98 | 0.835501 | 168439 |
| 1739316900 | 0.95 | 0.0091 | 0.97 | 0.95 | 0.9728 | 0.9001 | 28768 |
| 1739230500 | 0.9409 | -0.0891 | -8.65 | 1.03 | 1.035 | 0.9065 | 146774 |
| 1738971300 | 1.03 | 0 | 0.00 | 1.11 | 1.12 | 1 | 234768 |
| 1738884900 | 1.03 | -0.01 | -0.96 | 1.01 | 1.05 | 0.933 | 274430 |
| 1738798500 | 1.04 | -0.01 | -0.95 | 1.05 | 1.17 | 0.977 | 726798 |
| 1738712100 | 1.05 | -0.09 | -7.89 | 1.19 | 1.19 | 0.98 | 1635253 |
| 1738625700 | 1.1399999 | 0.45 | 65.34 | 0.7000999 | 1.5 | 0.7000999 | 56766508 |
| 1738366500 | 0.6895 | -0.2169 | -23.93 | 0.9063 | 0.9111 | 0.6561 | 594477 |
| 1738280100 | 0.9064 | -0.1236 | -12.00 | 1.02 | 1.0895999 | 0.9 | 286845 |
| 1738193700 | 1.03 | -0.15 | -12.71 | 1.17 | 1.25 | 1 | 299397 |
| 1738107300 | 1.18 | -0.3 | -20.27 | 1.48 | 1.5014 | 1.15 | 243951 |
| 1738020900 | 1.48 | -0.15 | -9.20 | 1.59 | 1.6399999 | 1.48 | 214696 |
| 1737761700 | 1.6299999 | -2.07 | -55.95 | 2.29 | 2.29 | 1.57 | 915247 |
| 1737675300 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1737588900 | 3.7 | 0.1 | 2.78 | 3.33 | 5.49 | 3.1 | 1445157 |
| 1737502500 | 3.6 | 0.52 | 16.88 | 3.0995 | 3.7124 | 2.8025 | 344835 |
| 1737156900 | 3.08 | 0.14 | 4.76 | 2.96 | 3.25 | 2.66 | 216926 |
| 1737070500 | 2.94 | 0.52 | 21.49 | 2.46 | 2.97 | 2.4091 | 148941 |
| 1736984100 | 2.42 | -0.03 | -1.02 | 2.45 | 2.48 | 2.3071 | 88321 |
| 1736897700 | 2.445 | 0.05 | 2.30 | 2.4 | 2.5099999 | 2.18 | 173942 |
| 1736811300 | 2.39 | 0.21 | 9.63 | 2.19 | 2.39 | 2.09 | 89962 |
| 1736552100 | 2.18 | 0.13 | 6.34 | 2.09 | 2.18 | 2.06 | 33500 |
| 1736379300 | 2.05 | -0.23 | -10.09 | 2.2599999 | 2.2599999 | 1.98 | 40866 |
| 1736292900 | 2.2799999 | -0.05 | -2.15 | 2.2900999 | 2.4328 | 2.2799999 | 69351 |
| 1736206500 | 2.33 | 0.29 | 14.22 | 2.09 | 2.445 | 2.09 | 140311 |
| 1735947300 | 2.04 | 0.17 | 9.09 | 1.87 | 2.13 | 1.87 | 73157 |
| 1735860900 | 1.87 | 0.25 | 15.43 | 1.7 | 2.0178 | 1.6909 | 118881 |
| 1735688100 | 1.62 | 0.01 | 0.62 | 1.59 | 1.69 | 1.58 | 53719 |
| 1735601700 | 1.61 | 0.06 | 3.87 | 1.53 | 1.7 | 1.4 | 86409 |
| 1735342500 | 1.55 | 0.1 | 6.90 | 1.5 | 1.55 | 1.5 | 18925 |
| 1735256100 | 1.45 | -0.06 | -3.97 | 1.49 | 1.5305 | 1.45 | 9151 |
| 1735077840 | 1.51 | 0.04 | 2.72 | 1.47 | 1.51 | 1.47 | 3701 |
| 1734996900 | 1.47 | -0.08 | -5.16 | 1.53 | 1.53 | 1.3846 | 8746 |
| 1734737700 | 1.55 | -0.03 | -1.90 | 1.57 | 1.57 | 1.44 | 18623 |
| 1734651300 | 1.58 | 0 | 0.00 | 1.61 | 1.61 | 1.58 | 10567 |
| 1734564900 | 1.58 | -0.06 | -3.72 | 1.6533 | 1.66 | 1.58 | 6499 |
| 1734478500 | 1.641 | -0.02 | -1.01 | 1.65 | 1.6996 | 1.62 | 9559 |
| 1734392100 | 1.6577 | 0.02 | 1.08 | 1.71 | 1.71 | 1.6126 | 15375 |
| 1734132900 | 1.6399999 | 0 | 0.00 | 1.6 | 1.65 | 1.58 | 5452 |
| 1734046500 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.71 | 1.6 | 8853 |
| 1733960100 | 1.62 | -0.07 | -4.14 | 1.6299999 | 1.7 | 1.62 | 2841 |
| 1733873700 | 1.69 | 0.08 | 4.97 | 1.61 | 1.72 | 1.58 | 14095 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
