Hot Features
프리미엄
SiNtx Technologies Inc (SINT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -5.45171339564 | 3.21 | 3.41 | 2.92 | 23045 | 3.1349826 | CS |
| 4 | -0.7435 | -19.6771205505 | 3.7785 | 3.9361 | 2.92 | 34125 | 3.45547846 | CS |
| 12 | 0.135 | 4.65517241379 | 2.9 | 8.5961 | 2.01 | 1212341 | 3.40528124 | CS |
| 26 | -1.975 | -39.4211576846 | 5.01 | 8.5961 | 2.01 | 1132189 | 3.88287284 | CS |
| 52 | -45.845 | -93.7909165303 | 48.88 | 55.38 | 2.01 | 17054928 | 15.56826633 | CS |
| 156 | -10144.965 | -99.9700926291 | 10148 | 14160 | 2.01 | 6359372 | 240.13514142 | CS |
| 260 | -40996.965 | -99.992597561 | 41000 | 74000 | 2.01 | 4870381 | 9000.37321531 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.035 | -0.01 | -0.16 | 3.04 | 3.1227 | 2.96 | 17131 |
| 1738280100 | 3.04 | -0.01 | -0.33 | 3.05 | 3.19 | 2.92 | 13165 |
| 1738193700 | 3.05 | -0.06 | -1.93 | 3.07 | 3.2599999 | 3.05 | 14676 |
| 1738107300 | 3.11 | 0 | 0.00 | 3.04 | 3.12 | 3 | 20149 |
| 1738020900 | 3.11 | -0.1 | -3.12 | 3.11 | 3.2378 | 3.0099999 | 20426 |
| 1737761700 | 3.21 | 0 | 0.00 | 3.21 | 3.41 | 3.16 | 46808 |
| 1737675300 | 3.21 | 0 | 0.00 | 3.21 | 3.21 | 3.21 | 0 |
| 1737588900 | 3.21 | 0.01 | 0.31 | 3.19 | 3.2999 | 3.08 | 29494 |
| 1737502500 | 3.2 | 0.02 | 0.63 | 3.2799999 | 3.39 | 3.09 | 18949 |
| 1737156900 | 3.18 | -0.05 | -1.55 | 3.23 | 3.46 | 3.12 | 8356 |
| 1737070500 | 3.23 | -0.11 | -3.29 | 3.36 | 3.3743 | 3.2 | 18559 |
| 1736984100 | 3.34 | 0.13 | 4.05 | 3.17 | 3.3471 | 3.1 | 12472 |
| 1736897700 | 3.21 | -0.15 | -4.46 | 3.31 | 3.32 | 3.1922 | 17785 |
| 1736811300 | 3.36 | -0.03 | -0.88 | 3.3 | 3.41 | 3.27 | 47863 |
| 1736552100 | 3.39 | -0.17 | -4.78 | 3.53 | 3.53 | 3.33 | 40427 |
| 1736379300 | 3.56 | -0.29 | -7.53 | 3.85 | 3.85 | 3.4499 | 29595 |
| 1736292900 | 3.85 | 0.08 | 2.12 | 3.86 | 3.9361 | 3.7704 | 16211 |
| 1736206500 | 3.77 | 0.08 | 2.17 | 3.77 | 3.9319 | 3.68 | 57006 |
| 1735947300 | 3.69 | 0.04 | 1.10 | 3.77 | 3.83 | 3.611 | 174383 |
| 1735860900 | 3.65 | 0.15 | 4.29 | 3.59 | 3.79 | 3.41 | 67690 |
| 1735688100 | 3.5 | -0.08 | -2.23 | 3.66 | 3.66 | 3.4475 | 23229 |
| 1735601700 | 3.58 | -0.2 | -5.29 | 3.72 | 3.96 | 3.38 | 98750 |
| 1735342500 | 3.78 | -0.28 | -6.90 | 4.1 | 4.1 | 3.53 | 118182 |
| 1735256100 | 4.0599999 | 0.36 | 9.73 | 3.7 | 4.0599999 | 3.7 | 65150 |
| 1735077840 | 3.7 | -0.06 | -1.60 | 3.89 | 3.89 | 3.69 | 26912 |
| 1734996900 | 3.76 | 0.24 | 6.82 | 3.41 | 3.86 | 3.4 | 96411 |
| 1734737700 | 3.52 | -0.14 | -3.83 | 3.43 | 3.87 | 3.36 | 160147 |
| 1734651300 | 3.66 | -0.23 | -5.91 | 3.89 | 4.04 | 3.2799999 | 195960 |
| 1734564900 | 3.89 | 0.82 | 26.71 | 3.36 | 4.47 | 3.3001 | 1845178 |
| 1734478500 | 3.07 | 0.04 | 1.32 | 3.0099999 | 3.18 | 2.83 | 896429 |
| 1734392100 | 3.0299999 | -0.07 | -2.26 | 3.09 | 3.1443 | 2.98 | 51145 |
| 1734132900 | 3.1 | -0.15 | -4.62 | 3.31 | 3.36 | 3.1 | 62406 |
| 1734046500 | 3.25 | 0.03 | 0.93 | 3.16 | 3.29 | 3.15 | 37941 |
| 1733960100 | 3.22 | -0.61 | -15.93 | 3.51 | 3.51 | 3.085 | 163220 |
| 1733873700 | 3.83 | 0.08 | 2.13 | 3.67 | 4.1 | 3.42 | 399928 |
| 1733787300 | 3.75 | 0.02 | 0.54 | 3.85 | 3.85 | 3.58 | 124472 |
| 1733528100 | 3.73 | 0.29 | 8.43 | 3.55 | 3.877 | 3.5 | 91706 |
| 1733441700 | 3.44 | -0.03 | -0.86 | 3.41 | 3.65 | 3.3765 | 178943 |
| 1733355300 | 3.47 | -0.38 | -9.87 | 3.89 | 3.9 | 3.31 | 141611 |
| 1733268900 | 3.85 | -0.19 | -4.70 | 4.05 | 4.125 | 3.5999 | 135866 |
| 1733182500 | 4.04 | 0.03 | 0.75 | 4.05 | 4.88 | 3.95 | 407802 |
| 1732917840 | 4.01 | 0.05 | 1.26 | 3.8 | 4.15 | 3.6192 | 186549 |
| 1732750500 | 3.96 | -0.56 | -12.39 | 4.66 | 4.66 | 3.87 | 287826 |
| 1732664100 | 4.5199999 | -1.82 | -28.71 | 6.01 | 6.3696 | 4.09 | 690101 |
| 1732577700 | 6.34 | 1.38 | 27.82 | 5.55 | 8.5961 | 5.53 | 2678829 |
| 1732318500 | 4.96 | 0.66 | 15.35 | 4.14 | 5.579 | 4.14 | 797721 |
| 1732232100 | 4.3 | 0.58 | 15.59 | 3.99 | 4.3 | 3.75 | 717937 |
| 1732145700 | 3.72 | 0.47 | 14.46 | 3.2799999 | 3.84 | 3.25 | 757810 |
| 1732059300 | 3.25 | 0.07 | 2.20 | 3.19 | 3.6 | 2.96 | 1436245 |
| 1731972900 | 3.18 | 1.14 | 55.88 | 2.64 | 3.2799999 | 2.47 | 51945065 |
| 1731713700 | 2.04 | -0.15 | -6.85 | 2.16 | 2.22 | 2.0099999 | 54917 |
| 1731627300 | 2.19 | 0.02 | 0.92 | 2.17 | 2.22 | 2.11 | 37372 |
| 1731540900 | 2.17 | -0.2 | -8.44 | 2.37 | 2.4088 | 2.11 | 76640 |
| 1731454500 | 2.37 | -0.32 | -11.90 | 2.71 | 2.71 | 2.35 | 95394 |
| 1731368100 | 2.69 | -0.2 | -6.92 | 2.9 | 2.91 | 2.64 | 61944 |
| 1731108900 | 2.89 | -0.01 | -0.17 | 2.9 | 2.95 | 2.83 | 34579 |
| 1731022500 | 2.895 | 0.07 | 2.30 | 2.83 | 3.06 | 2.83 | 41850 |
| 1730936100 | 2.83 | -0.07 | -2.41 | 3.04 | 3.12 | 2.7652 | 31647 |
| 1730849700 | 2.9 | -0.03 | -1.02 | 2.94 | 2.9501 | 2.855 | 25220 |
| 1730763300 | 2.93 | -0.19 | -6.09 | 3.12 | 3.25 | 2.93 | 40707 |
