Hot Features
프리미엄
Sagiment Biosciences Inc (SGMT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.148 | -4.1772509173 | 3.543 | 3.81 | 3.31 | 317753 | 3.56846574 | CS |
| 4 | -1.2551 | -26.9908174018 | 4.6501 | 4.745 | 3.245 | 547934 | 3.92227324 | CS |
| 12 | -2.705 | -44.3442622951 | 6.1 | 7.38 | 3.245 | 899675 | 4.85905044 | CS |
| 26 | -0.48 | -12.3870967742 | 3.875 | 7.38 | 2.66 | 1201022 | 4.34956836 | CS |
| 52 | -2.045 | -37.5919117647 | 5.44 | 7.38 | 2.39 | 878422 | 4.31120382 | CS |
| 156 | -12.105 | -78.0967741935 | 15.5 | 20.71 | 2.13 | 780103 | 6.8139006 | CS |
| 260 | -12.105 | -78.0967741935 | 15.5 | 20.71 | 2.13 | 780103 | 6.8139006 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 3.395 | -0.15 | -4.10 | 3.59 | 3.63 | 3.31 | 360019 |
| 1741646100 | 3.54 | -0.14 | -3.80 | 3.68 | 3.735 | 3.46 | 486767 |
| 1741390500 | 3.68 | 0.03 | 0.82 | 3.69 | 3.81 | 3.58 | 342957 |
| 1741304100 | 3.65 | -0.01 | -0.27 | 3.58 | 3.795 | 3.58 | 210935 |
| 1741217700 | 3.66 | 0.16 | 4.57 | 3.53 | 3.6986 | 3.4 | 226109 |
| 1741131300 | 3.5 | 0.05 | 1.45 | 3.25 | 3.55 | 3.245 | 543949 |
| 1741044900 | 3.45 | -0.27 | -7.13 | 3.74 | 3.84 | 3.445 | 569577 |
| 1740785700 | 3.715 | 0.11 | 2.91 | 3.61 | 3.73 | 3.56 | 404348 |
| 1740699300 | 3.61 | -0.23 | -5.99 | 3.85 | 4.04 | 3.6 | 456405 |
| 1740612900 | 3.84 | 0.09 | 2.54 | 3.82 | 3.88 | 3.645 | 569988 |
| 1740526500 | 3.745 | 0.06 | 1.63 | 3.74 | 3.82 | 3.55 | 614458 |
| 1740440100 | 3.685 | -0.44 | -10.56 | 4.1 | 4.18 | 3.68 | 828522 |
| 1740180900 | 4.12 | 0.09 | 2.36 | 4.05 | 4.19 | 4 | 661537 |
| 1740094500 | 4.025 | -0.08 | -1.83 | 4.11 | 4.18 | 3.96 | 429050 |
| 1740008100 | 4.1 | 0.04 | 0.99 | 4.1 | 4.21 | 4.0199999 | 370600 |
| 1739921700 | 4.0599999 | -0.19 | -4.47 | 4.35 | 4.47 | 3.95 | 993281 |
| 1739576100 | 4.25 | -0.15 | -3.41 | 4.46 | 4.5599999 | 4.21 | 720881 |
| 1739489700 | 4.4 | -0.15 | -3.30 | 4.58 | 4.635 | 4.36 | 457234 |
| 1739403300 | 4.55 | -0.17 | -3.60 | 4.66 | 4.75 | 4.4398 | 1292206 |
| 1739316900 | 4.72 | 0.15 | 3.28 | 4.5271 | 4.83 | 4.32 | 844000 |
| 1739230500 | 4.57 | 0 | 0.00 | 4.6 | 4.7398999 | 4.33 | 842856 |
| 1738971300 | 4.57 | -0.14 | -2.97 | 4.71 | 4.75 | 4.47 | 567705 |
| 1738884900 | 4.71 | -0.42 | -8.19 | 5.14 | 5.2 | 4.6304999 | 735053 |
| 1738798500 | 5.13 | 0.04 | 0.79 | 5.1 | 5.2199 | 4.86 | 728374 |
| 1738712100 | 5.09 | 0.43 | 9.23 | 4.69 | 5.09 | 4.6 | 813417 |
| 1738625700 | 4.66 | 0.26 | 5.91 | 4.2 | 4.82 | 4.1606 | 996764 |
| 1738366500 | 4.4 | 0.34 | 8.37 | 4.09 | 4.55 | 4.0574 | 1390490 |
| 1738280100 | 4.0599999 | 0.01 | 0.25 | 4.11 | 4.19 | 3.97 | 573288 |
| 1738193700 | 4.05 | -0.26 | -6.03 | 4.3 | 4.545 | 4.04 | 946960 |
| 1738107300 | 4.3099999 | -0.31 | -6.71 | 4.6 | 4.7 | 4.08 | 1241089 |
| 1738020900 | 4.62 | 0.42 | 10.00 | 4.29 | 5.08 | 4.285 | 2471128 |
| 1737761700 | 4.2 | -0.05 | -1.18 | 4.15 | 4.29 | 4.0599999 | 403540 |
| 1737675300 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 0 |
| 1737588900 | 4.25 | 0.12 | 2.91 | 4.13 | 4.3688 | 3.9 | 835424 |
| 1737502500 | 4.13 | -0.26 | -5.92 | 4.5 | 4.55 | 4.07 | 1090186 |
| 1737156900 | 4.39 | 0.12 | 2.81 | 4.32 | 4.54 | 4.21 | 655634 |
| 1737070500 | 4.2699999 | 0.1 | 2.40 | 4.23 | 4.48 | 4.16 | 796306 |
| 1736984100 | 4.17 | 0.01 | 0.36 | 4.32 | 4.54 | 4.12 | 1288382 |
| 1736897700 | 4.155 | -0.42 | -9.18 | 4.58 | 4.615 | 4.0601 | 1155663 |
| 1736811300 | 4.575 | -0.61 | -11.68 | 4.99 | 5.0199999 | 4.35 | 1502240 |
| 1736552100 | 5.18 | -0.19 | -3.54 | 5.29 | 5.29 | 4.76 | 1394814 |
| 1736379300 | 5.37 | -0.2 | -3.59 | 5.54 | 5.6 | 4.95 | 2373143 |
| 1736292900 | 5.57 | -1.21 | -17.85 | 6.5199999 | 6.7 | 5.55 | 3304284 |
| 1736206500 | 6.78 | 1.81 | 36.42 | 5.15 | 7.38 | 5.15 | 7349055 |
| 1735947300 | 4.97 | 0.48 | 10.69 | 4.5 | 5.03 | 4.5 | 467125 |
| 1735860900 | 4.49 | -0.01 | -0.22 | 4.53 | 4.82 | 4.36 | 458746 |
| 1735688100 | 4.5 | -0.22 | -4.66 | 4.72 | 4.82 | 4.48 | 505822 |
| 1735601700 | 4.72 | -0.22 | -4.45 | 4.89 | 4.94 | 4.72 | 296519 |
| 1735342500 | 4.94 | -0.14 | -2.76 | 5.07 | 5.14 | 4.7699999 | 214672 |
| 1735256100 | 5.08 | 0.14 | 2.83 | 4.87 | 5.13 | 4.7759 | 318719 |
| 1735077840 | 4.94 | -0.03 | -0.60 | 4.98 | 5 | 4.82 | 162388 |
| 1734996900 | 4.97 | 0.02 | 0.40 | 4.95 | 5.12 | 4.83 | 361695 |
| 1734737700 | 4.95 | -0.12 | -2.37 | 4.93 | 5.25 | 4.92 | 436934 |
| 1734651300 | 5.07 | -0.18 | -3.43 | 5.28 | 5.4 | 4.85 | 593887 |
| 1734564900 | 5.25 | -0.69 | -11.62 | 6.1 | 6.206 | 5.0199999 | 824845 |
| 1734478500 | 5.94 | 0.21 | 3.66 | 6 | 6.44 | 5.82 | 1467588 |
| 1734392100 | 5.73 | 1.34 | 30.52 | 5.18 | 6.22 | 4.93 | 4911708 |
| 1734132900 | 4.39 | -0.15 | -3.30 | 4.5199999 | 4.54 | 4.3557 | 397168 |
| 1734046500 | 4.54 | -0.17 | -3.61 | 4.7 | 4.7699999 | 4.5199999 | 293436 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
