Hot Features
프리미엄
Summit Therapeutics Inc (SMMT)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 17.87 | -0.53 | -2.88 | 18.02 | 18.6028 | 17.71 | 7096649 |
| 1734651300 | 18.4 | 1.42 | 8.36 | 17.5 | 18.59 | 17.28 | 2560068 |
| 1734564900 | 16.98 | -1.59 | -8.56 | 18.87 | 19.033 | 16.83 | 2435548 |
| 1734478500 | 18.57 | -0.11 | -0.59 | 18.68 | 19.18 | 18.48 | 1999196 |
| 1734392100 | 18.68 | 0.85 | 4.77 | 18 | 19 | 17.82 | 2421686 |
| 1734132900 | 17.83 | -0.04 | -0.22 | 18.08 | 18.59 | 17.8 | 1420374 |
| 1734046500 | 17.87 | -0.9 | -4.79 | 18.5 | 19.01 | 17.84 | 1624795 |
| 1733960100 | 18.77 | 0.8 | 4.45 | 18.86 | 19.2509 | 18.3937 | 2289844 |
| 1733873700 | 17.97 | -0.69 | -3.70 | 18.77 | 18.77 | 17.8588 | 1418974 |
| 1733787300 | 18.66 | 0.12 | 0.65 | 18.84 | 19.5 | 18.2173 | 1575126 |
| 1733528100 | 18.54 | 1.02 | 5.82 | 17.61 | 19.3 | 17.61 | 2196940 |
| 1733441700 | 17.52 | -0.08 | -0.45 | 17.5 | 17.55 | 16.89 | 1700293 |
| 1733355300 | 17.6 | -0.17 | -0.96 | 17.74 | 17.84 | 17.16 | 1910091 |
| 1733268900 | 17.77 | -0.72 | -3.89 | 18.5 | 18.5 | 16.52 | 3926158 |
| 1733182500 | 18.49 | 0.03 | 0.16 | 18.5 | 18.85 | 18.06 | 2046015 |
| 1732917840 | 18.46 | -0.48 | -2.53 | 19.09 | 19.14 | 18.4 | 918291 |
| 1732750500 | 18.94 | -0.26 | -1.35 | 19.5 | 19.52 | 18.76 | 1369920 |
| 1732664100 | 19.2 | 0.01 | 0.05 | 19.06 | 19.54 | 18.8801 | 1279251 |
| 1732577700 | 19.19 | 0.19 | 1.00 | 19.25 | 19.53 | 18.6 | 2756771 |
| 1732318500 | 19 | 0.58 | 3.15 | 18.5 | 19.44 | 18.5 | 1507635 |
| 1732232100 | 18.42 | -0.2 | -1.07 | 18.74 | 19.14 | 18.03 | 2024587 |
| 1732145700 | 18.62 | -1.38 | -6.90 | 19.91 | 19.97 | 18.31 | 1780382 |
| 1732059300 | 20 | 1.02 | 5.37 | 18.72 | 20.14 | 18.5 | 1319328 |
| 1731972900 | 18.98 | 0.67 | 3.66 | 18.5 | 19.245 | 18.11 | 1407898 |
| 1731713700 | 18.31 | -1.14 | -5.86 | 19.33 | 19.45 | 18.23 | 2144280 |
| 1731627300 | 19.45 | -0.02 | -0.10 | 20 | 20.15 | 19.37 | 1861832 |
| 1731540900 | 19.47 | -1.29 | -6.21 | 21.27 | 21.74 | 19.43 | 1900301 |
| 1731454500 | 20.76 | -1.01 | -4.64 | 21.56 | 22.25 | 20.74 | 1874469 |
| 1731368100 | 21.77 | 0.36 | 1.68 | 21.85 | 22.53 | 21.42 | 2154494 |
| 1731108900 | 21.41 | 0.31 | 1.47 | 21.21 | 21.83 | 20.72 | 1736974 |
| 1731022500 | 21.1 | 0.21 | 1.01 | 21.19 | 21.6806 | 20.26 | 2285995 |
| 1730936100 | 20.89 | 0.5 | 2.45 | 20.16 | 20.96 | 19.01 | 2196108 |
| 1730849700 | 20.39 | 0.43 | 2.15 | 20.1 | 20.55 | 19.7 | 1384712 |
| 1730763300 | 19.96 | 0.97 | 5.11 | 19.41 | 20.56 | 18.8 | 1915589 |
| 1730500500 | 18.99 | 0.4 | 2.15 | 18.98 | 19.77 | 18.61 | 2303485 |
| 1730414100 | 18.59 | -0.06 | -0.32 | 18.75 | 19.42 | 18.095 | 2283857 |
| 1730327700 | 18.65 | -3.18 | -14.57 | 21 | 21.18 | 18.6 | 3896722 |
| 1730241300 | 21.83 | -0.41 | -1.84 | 21.76 | 22.3 | 21.11 | 2314656 |
| 1730154900 | 22.24 | 0.98 | 4.61 | 21.41 | 22.9 | 21.26 | 2720883 |
| 1729895700 | 21.26 | 1.8 | 9.25 | 19.69 | 21.54 | 19.68 | 2530207 |
| 1729809300 | 19.46 | -0.57 | -2.85 | 20.07 | 20.754 | 19.43 | 1416506 |
| 1729722900 | 20.03 | -0.56 | -2.72 | 20.41 | 20.565 | 19.34 | 2107336 |
| 1729636500 | 20.59 | 0.09 | 0.44 | 20.41 | 20.9099 | 20.2 | 996699 |
| 1729550100 | 20.5 | -0.71 | -3.35 | 21.16 | 22.19 | 20.42 | 1759628 |
| 1729290900 | 21.21 | -0.36 | -1.67 | 21.58 | 21.93 | 20.78 | 2156896 |
| 1729204500 | 21.57 | -1.89 | -8.06 | 23.45 | 23.78 | 21.48 | 3219119 |
| 1729118100 | 23.46 | 1.62 | 7.42 | 21.95 | 24.56 | 21.8601 | 4684400 |
| 1729031700 | 21.84 | 1.59 | 7.85 | 20 | 21.975 | 20 | 3093970 |
| 1728945300 | 20.25 | 0.3 | 1.50 | 19.55 | 20.7 | 19.55 | 2773048 |
| 1728686100 | 19.95 | 1.34 | 7.20 | 18.5 | 19.98 | 18.265 | 2323252 |
| 1728599700 | 18.61 | -0.29 | -1.53 | 18.8 | 19.13 | 18.45 | 1697066 |
| 1728513300 | 18.9 | -0.79 | -4.01 | 19.6 | 19.75 | 18.71 | 1691333 |
| 1728426900 | 19.69 | 0.77 | 4.07 | 18.79 | 20.18 | 18.71 | 2956561 |
| 1728340500 | 18.92 | -0.17 | -0.89 | 19.25 | 19.49 | 18.44 | 3139993 |
| 1728081300 | 19.09 | 0.48 | 2.58 | 20.21 | 21.33 | 18.12 | 9384960 |
| 1727994900 | 18.61 | -0.93 | -4.76 | 19.22 | 19.29 | 18.36 | 2956843 |
| 1727908500 | 19.54 | -0.56 | -2.79 | 19.75 | 20.3599 | 19.22 | 4735851 |
| 1727822100 | 20.1 | -1.8 | -8.22 | 21.63 | 21.84 | 19.75 | 3808377 |
| 1727735700 | 21.9 | 1.02 | 4.86 | 20.5 | 22.05 | 20.25 | 3364250 |
| 1727476500 | 20.885 | -1.93 | -8.44 | 21.49 | 21.7 | 19.5 | 5629514 |
| 1727390100 | 22.81 | 0.17 | 0.75 | 22.82 | 23.615 | 22.04 | 3184770 |
| 1727303700 | 22.64 | -1.36 | -5.67 | 24.82 | 24.84 | 22.37 | 6331182 |
| 1727217300 | 24 | 2.09 | 9.54 | 21.91 | 24 | 21.0402 | 7022124 |
| 1727130900 | 21.91 | -2.48 | -10.17 | 24.4 | 25.4999 | 20.85 | 11456948 |
