Hot Features
프리미엄
SkyWater Technology Inc (SKYT)
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 | -0.183 | -1.91262541806 | 9.568 | 10.5 | 7.93 | 348784 | 9.34099201 | CS |
| 4 | 1.995 | 26.9959404601 | 7.39 | 10.5 | 5.7105 | 382851 | 8.25524423 | CS |
| 12 | -2.095 | -18.2491289199 | 11.48 | 11.63 | 5.7105 | 401801 | 8.49465123 | CS |
| 26 | 2.985 | 46.640625 | 6.4 | 12.97 | 4.73 | 373589 | 8.6078788 | CS |
| 52 | -21.945 | -70.0446856049 | 31.33 | 35.9 | 4.43 | 322181 | 11.08410984 | CS |
| 156 | -6.115 | -39.4516129032 | 15.5 | 36.8 | 4.43 | 335823 | 12.97919914 | CS |
| 260 | 0 | 0 | 0 | 9.56 | 0 | 0 | 0 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726180500 | 9.03 | -0.44 | -4.65 | 9.41 | 9.41 | 9.01 | 302718 |
| 1726094100 | 9.47 | 0.28 | 3.05 | 9.2899999 | 9.56 | 9.1201 | 500118 |
| 1726007700 | 9.19 | 0.5 | 5.75 | 8.7 | 9.31 | 8.64 | 881339 |
| 1725921300 | 8.69 | 0.61 | 7.55 | 8.1 | 8.715 | 8.1 | 420975 |
| 1725662100 | 8.08 | -0.15 | -1.82 | 8.2 | 8.21 | 7.93 | 185490 |
| 1725575700 | 8.23 | -0.01 | -0.12 | 8.17 | 8.3 | 8.05 | 237564 |
| 1725489300 | 8.24 | -0.03 | -0.36 | 8.15 | 8.33 | 8.0399999 | 195913 |
| 1725402900 | 8.27 | -0.7 | -7.80 | 8.83 | 8.8699999 | 8.11 | 294862 |
| 1725057300 | 8.97 | -0.18 | -1.97 | 9.27 | 9.27 | 8.95 | 203991 |
| 1724970900 | 9.15 | 0.25 | 2.81 | 9.0399999 | 9.2497 | 8.9 | 258139 |
| 1724884500 | 8.9 | -0.38 | -4.09 | 9.2 | 9.21 | 8.6199999 | 281543 |
| 1724798100 | 9.28 | -0.07 | -0.75 | 9.2 | 9.32 | 9.03 | 227139 |
| 1724711700 | 9.35 | -0.4 | -4.10 | 9.77 | 9.7899999 | 9.26 | 219058 |
| 1724452500 | 9.75 | 0.14 | 1.46 | 9.77 | 10.02 | 9.625 | 295528 |
| 1724366100 | 9.61 | -0.56 | -5.51 | 10.22 | 10.22 | 9.56 | 287487 |
| 1724279700 | 10.17 | 0.03 | 0.30 | 10.23 | 10.23 | 9.992 | 256609 |
| 1724193300 | 10.14 | -0.06 | -0.59 | 10.2 | 10.355 | 9.92 | 273602 |
| 1724106900 | 10.2 | 0.11 | 1.09 | 10.05 | 10.2 | 9.71 | 396875 |
| 1723847700 | 10.09 | 0.46 | 4.78 | 9.61 | 10.5 | 9.3722 | 984594 |
| 1723761300 | 9.63 | 0.41 | 4.45 | 9.4 | 9.835 | 9.305 | 467785 |
| 1723674900 | 9.22 | -0.23 | -2.43 | 9.45 | 9.56 | 8.91 | 491603 |
| 1723588500 | 9.45 | 1.02 | 12.10 | 8.43 | 9.56 | 8.43 | 779337 |
| 1723502100 | 8.43 | 0.14 | 1.69 | 8.2899999 | 8.6199 | 8.22 | 462524 |
| 1723242900 | 8.2899999 | -0.15 | -1.78 | 8.4 | 8.63 | 8.18 | 878167 |
| 1723156500 | 8.44 | 2.72 | 47.55 | 7.35 | 8.46 | 6.9427 | 2304228 |
| 1723070100 | 5.72 | -0.25 | -4.19 | 6.14 | 6.29 | 5.7105 | 398190 |
| 1722983700 | 5.97 | -0.05 | -0.83 | 6.14 | 6.14 | 5.85 | 278677 |
| 1722897300 | 6.0199999 | -0.33 | -5.20 | 5.99 | 6.13 | 5.63 | 432425 |
| 1722638100 | 6.35 | -0.5 | -7.30 | 6.65 | 6.66 | 6.23 | 432269 |
| 1722551700 | 6.85 | -0.55 | -7.43 | 7.35 | 7.3836 | 6.7698 | 350941 |
| 1722465300 | 7.4 | 0.23 | 3.21 | 7.29 | 7.59 | 7.2 | 210765 |
| 1722378900 | 7.17 | -0.27 | -3.63 | 7.44 | 7.5387 | 7.05 | 210571 |
| 1722292500 | 7.44 | -0.1 | -1.33 | 7.54 | 7.69 | 7.4 | 121257 |
| 1722033300 | 7.54 | 0.19 | 2.59 | 7.38 | 7.5999 | 7.33 | 190000 |
| 1721946900 | 7.35 | 0.13 | 1.80 | 7.26 | 7.6156 | 7.16 | 327663 |
| 1721860500 | 7.22 | -0.62 | -7.91 | 7.72 | 7.7961 | 7.2116 | 213529 |
| 1721774100 | 7.84 | 0.34 | 4.53 | 7.44 | 7.91 | 7.44 | 294573 |
| 1721687700 | 7.5 | 0.24 | 3.31 | 7.37 | 7.58 | 7.23 | 300730 |
| 1721428500 | 7.26 | -0.38 | -4.97 | 7.64 | 7.64 | 7.23 | 221995 |
| 1721342100 | 7.64 | -0.27 | -3.41 | 7.91 | 8.09 | 7.5009 | 199896 |
| 1721255700 | 7.91 | -0.34 | -4.12 | 8.13 | 8.2786 | 7.84 | 276933 |
| 1721169300 | 8.25 | 0.35 | 4.43 | 7.95 | 8.285 | 7.86 | 361431 |
| 1721082900 | 7.9 | 0.33 | 4.36 | 7.71 | 7.9 | 7.58 | 368279 |
| 1720823700 | 7.57 | 0.51 | 7.22 | 7.11 | 7.66 | 7.11 | 335022 |
| 1720737300 | 7.06 | -0.07 | -0.98 | 7.31 | 7.35 | 6.9589 | 403806 |
| 1720650900 | 7.13 | -0.33 | -4.42 | 7.53 | 7.54 | 7.07 | 391223 |
| 1720564500 | 7.46 | -0.2 | -2.61 | 7.66 | 7.7384 | 7.45 | 161728 |
| 1720478100 | 7.66 | 0.01 | 0.13 | 7.74 | 7.94 | 7.64 | 217337 |
| 1720218900 | 7.65 | 0.28 | 3.80 | 7.39 | 7.68 | 7.25 | 371841 |
| 1720040640 | 7.37 | -0.3 | -3.91 | 7.67 | 7.75 | 7.3504 | 246687 |
| 1719959700 | 7.67 | 0.1 | 1.32 | 7.57 | 7.72 | 7.56 | 152035 |
| 1719873300 | 7.57 | 0.03 | 0.40 | 7.63 | 7.73 | 7.4579 | 235709 |
| 1719614100 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1719527700 | 7.54 | -0.07 | -0.92 | 7.58 | 7.73 | 7.41 | 187651 |
| 1719441300 | 7.61 | 0.15 | 2.01 | 7.41 | 7.65 | 7.39 | 250507 |
| 1719354900 | 7.46 | 0.22 | 3.04 | 7.2 | 7.47 | 7.1 | 272735 |
| 1719268500 | 7.24 | -0.24 | -3.21 | 7.5 | 7.62 | 7.21 | 288524 |
| 1719009300 | 7.48 | 0.06 | 0.81 | 7.39 | 7.53 | 7.2999 | 288894 |
| 1718922900 | 7.42 | -0.36 | -4.63 | 7.62 | 7.66 | 7.41 | 330889 |
| 1718750100 | 7.78 | -0.23 | -2.87 | 8 | 8.09 | 7.73 | 500420 |
| 1718663700 | 8.01 | -0.09 | -1.11 | 8.11 | 8.11 | 7.88 | 196143 |
| 1718404500 | 8.1 | -0.08 | -0.98 | 8.0399999 | 8.15 | 7.86 | 296824 |
| 1718318100 | 8.18 | -0.33 | -3.88 | 8.45 | 8.56 | 8 | 347365 |
