Hot Features
프리미엄
SCHMID Group NV (SHMD)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -5.2380952381 | 2.1 | 2.1099 | 1.8601 | 82040 | 1.99589083 | CS |
| 4 | -1.12 | -36.0128617363 | 3.11 | 3.11 | 1.8601 | 51489 | 2.22750272 | CS |
| 12 | -0.6 | -23.166023166 | 2.59 | 3.6 | 1.8601 | 52529 | 2.67316588 | CS |
| 26 | -2.41 | -54.7727272727 | 4.4 | 4.62 | 1.8601 | 40566 | 3.06494029 | CS |
| 52 | -3.46 | -63.4862385321 | 5.45 | 6.13 | 1.8601 | 44667 | 3.55029342 | CS |
| 156 | -3.46 | -63.4862385321 | 5.45 | 6.13 | 1.8601 | 44667 | 3.55029342 | CS |
| 260 | -3.46 | -63.4862385321 | 5.45 | 6.13 | 1.8601 | 44667 | 3.55029342 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.99 | -0 | -0.03 | 2.02 | 2.0299999 | 1.95 | 15092 |
| 1738366500 | 1.9906 | -0.01 | -0.47 | 2.0562999 | 2.075 | 1.97 | 34910 |
| 1738280100 | 2 | 0.02 | 1.01 | 1.99 | 2.1099 | 1.98 | 285682 |
| 1738193700 | 1.98 | -0.01 | -0.50 | 2 | 2.05 | 1.955 | 46762 |
| 1738107300 | 1.99 | 0 | 0.00 | 2.1 | 2.1 | 1.8601 | 27127 |
| 1738020900 | 1.99 | -0.17 | -7.87 | 2.2 | 2.24 | 1.96 | 44142 |
| 1737761700 | 2.16 | -0.14 | -6.01 | 2.2 | 2.2799999 | 2.02 | 40441 |
| 1737675300 | 2.298 | 0 | 0.00 | 2.298 | 2.298 | 2.298 | 0 |
| 1737588900 | 2.298 | -0.1 | -4.25 | 2.4 | 2.41 | 2.2599999 | 36015 |
| 1737502500 | 2.4 | -0.07 | -2.83 | 2.43 | 2.55 | 2.31 | 38910 |
| 1737156900 | 2.47 | 0.05 | 2.07 | 2.44 | 2.5299999 | 2.35 | 22838 |
| 1737070500 | 2.42 | 0.03 | 1.26 | 2.5 | 2.6 | 2.2599999 | 29796 |
| 1736984100 | 2.39 | -0.19 | -7.36 | 2.6 | 2.67 | 2.2599999 | 48157 |
| 1736897700 | 2.58 | 0.11 | 4.45 | 2.65 | 2.7099 | 2.417 | 19845 |
| 1736811300 | 2.47 | -0.24 | -8.86 | 2.7 | 2.824 | 2.2700999 | 86186 |
| 1736552100 | 2.71 | -0.05 | -1.81 | 2.77 | 2.92 | 2.56 | 54762 |
| 1736379300 | 2.7599999 | -0.12 | -4.17 | 2.81 | 2.99 | 2.75 | 27331 |
| 1736292900 | 2.88 | -0.01 | -0.35 | 2.9 | 3.11 | 2.82 | 17431 |
| 1736206500 | 2.89 | -0.12 | -3.99 | 3.02 | 3.115 | 2.81 | 59574 |
| 1735947300 | 3.0099999 | -0.08 | -2.59 | 3.1 | 3.2099 | 2.82 | 76134 |
| 1735860900 | 3.09 | 0.01 | 0.32 | 3.21 | 3.21 | 2.95 | 33618 |
| 1735688100 | 3.08 | 0.11 | 3.70 | 2.95 | 3.19 | 2.95 | 21232 |
| 1735601700 | 2.97 | -0.17 | -5.41 | 2.96 | 3.1532 | 2.72 | 49304 |
| 1735342500 | 3.14 | -0.09 | -2.79 | 3.2599999 | 3.3699 | 2.92 | 109327 |
| 1735256100 | 3.23 | -0.22 | -6.24 | 3.38 | 3.6 | 3.16 | 76428 |
| 1735077840 | 3.445 | 0.12 | 3.45 | 3.33 | 3.5 | 3.33 | 14054 |
| 1734996900 | 3.33 | 0.01 | 0.30 | 3.3 | 3.44 | 3.235 | 27678 |
| 1734737700 | 3.32 | 0.11 | 3.43 | 3.2 | 3.41 | 2.92 | 52108 |
| 1734651300 | 3.21 | 0 | 0.00 | 3.21 | 3.45 | 3.16 | 71757 |
| 1734564900 | 3.21 | 0.11 | 3.55 | 3.1 | 3.37 | 3.1 | 32998 |
| 1734478500 | 3.1 | -0.17 | -5.20 | 3.23 | 3.3 | 3.0099999 | 48955 |
| 1734392100 | 3.27 | 0.04 | 1.24 | 3.25 | 3.44 | 3.11 | 104752 |
| 1734132900 | 3.23 | -0.02 | -0.62 | 3.25 | 3.5 | 2.97 | 60767 |
| 1734046500 | 3.25 | -0.05 | -1.52 | 3.3 | 3.48 | 2.95 | 73413 |
| 1733960100 | 3.3 | 0.32 | 10.74 | 3.07 | 3.475 | 2.855 | 115637 |
| 1733873700 | 2.98 | 0.48 | 19.20 | 2.45 | 3.0299999 | 2.45 | 119825 |
| 1733787300 | 2.5 | 0.01 | 0.40 | 2.47 | 2.69 | 2.22 | 60252 |
| 1733528100 | 2.49 | 0.29 | 13.18 | 2.17 | 2.65 | 1.98 | 41449 |
| 1733441700 | 2.2 | -0.15 | -6.38 | 2.35 | 2.43 | 2.12 | 45158 |
| 1733355300 | 2.35 | -0.08 | -3.29 | 2.42 | 2.49 | 2.35 | 27892 |
| 1733268900 | 2.43 | 0.08 | 3.40 | 2.3 | 2.4899 | 2.12 | 62198 |
| 1733182500 | 2.35 | -0.01 | -0.42 | 2.32 | 2.42 | 2.1001 | 54711 |
| 1732917840 | 2.36 | 0.04 | 1.72 | 2.27 | 2.45 | 2.2599999 | 28736 |
| 1732750500 | 2.32 | -0.06 | -2.52 | 2.34 | 2.63 | 2.25 | 41644 |
| 1732664100 | 2.38 | -0.02 | -0.83 | 2.34 | 2.44 | 2.18 | 46259 |
| 1732577700 | 2.4 | -0.08 | -3.23 | 2.6 | 2.7201 | 2.25 | 50369 |
| 1732318500 | 2.48 | -0.06 | -2.36 | 2.5 | 2.67 | 2.29 | 19444 |
| 1732232100 | 2.54 | 0.15 | 6.28 | 2.39 | 2.6 | 2.25 | 24076 |
| 1732145700 | 2.39 | -0.12 | -4.78 | 2.52 | 2.9205 | 2.2799999 | 45518 |
| 1732059300 | 2.5099999 | -0.1 | -3.83 | 2.62 | 3.0099999 | 2.39 | 76486 |
| 1731972900 | 2.61 | -0.18 | -6.45 | 2.85 | 3.02 | 2.6 | 33149 |
| 1731713700 | 2.79 | 0.19 | 7.31 | 2.6 | 2.82 | 2.6 | 56422 |
| 1731627300 | 2.6 | 0 | 0.00 | 2.6 | 2.74 | 2.6 | 69551 |
| 1731540900 | 2.6 | -0.19 | -6.81 | 2.7599999 | 2.7599999 | 2.6 | 30892 |
| 1731454500 | 2.79 | 0.31 | 12.50 | 2.54 | 2.79 | 2.5 | 32093 |
| 1731368100 | 2.48 | -0.19 | -7.12 | 2.62 | 2.87 | 2.38 | 45310 |
| 1731108900 | 2.67 | -0.05 | -1.84 | 2.73 | 2.89 | 2.5 | 26311 |
| 1731022500 | 2.72 | -0.11 | -3.89 | 2.94 | 3.07 | 2.5 | 73761 |
| 1730936100 | 2.83 | 0.07 | 2.54 | 2.93 | 3 | 2.8 | 5577 |
| 1730849700 | 2.7599999 | -0.05 | -1.78 | 2.85 | 3 | 2.7599999 | 13582 |
| 1730763300 | 2.81 | -0.06 | -2.09 | 2.89 | 3.13 | 2.8 | 20979 |
