Hot Features
프리미엄
Smith Micro Software Inc (SMSI)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0494 | 6.175 | 0.8 | 0.93 | 0.7644 | 227758 | 0.8943598 | CS |
| 4 | -0.1006 | -10.5894736842 | 0.95 | 1.1 | 0.7 | 164807 | 0.86133344 | CS |
| 12 | 0.0894 | 11.7631578947 | 0.76 | 1.48 | 0.5201 | 3976833 | 1.08042532 | CS |
| 26 | -1.8606 | -68.6568265683 | 2.71 | 2.8984 | 0.5201 | 1874124 | 1.09308114 | CS |
| 52 | -5.885 | -87.3871465906 | 6.7344 | 7.52 | 0.5201 | 1137427 | 1.61864545 | CS |
| 156 | -48.5906 | -98.2819579288 | 49.44 | 50.56 | 0.5201 | 613418 | 8.50187976 | CS |
| 260 | -40.6706 | -97.954238921 | 41.52 | 64.4 | 0.5201 | 582305 | 20.49965699 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 0.8836 | -0.0144 | -1.60 | 0.93 | 0.93 | 0.88 | 259460 |
| 1731454500 | 0.898 | 0.008 | 0.90 | 0.8891 | 0.9099 | 0.88 | 194769 |
| 1731368100 | 0.89 | -0.03 | -3.26 | 0.8924 | 0.93 | 0.88 | 218494 |
| 1731108900 | 0.92 | 0.091 | 10.98 | 0.8204 | 0.92 | 0.8204 | 368103 |
| 1731022500 | 0.829 | 0.0314 | 3.94 | 0.8 | 0.829 | 0.7644 | 97964 |
| 1730936100 | 0.7976 | 0.0055 | 0.69 | 0.7737 | 0.81 | 0.75 | 175986 |
| 1730849700 | 0.7921 | 0.0034 | 0.43 | 0.7749 | 0.797 | 0.7 | 101678 |
| 1730763300 | 0.7887 | -0.0213 | -2.63 | 0.83 | 0.83 | 0.752 | 93640 |
| 1730500500 | 0.81 | 0.0249 | 3.17 | 0.785 | 0.8225 | 0.785 | 88364 |
| 1730414100 | 0.7851 | -0.0439 | -5.30 | 0.84 | 0.84 | 0.7801 | 89001 |
| 1730327700 | 0.829 | 0.0089 | 1.09 | 0.8266 | 0.84 | 0.807 | 61531 |
| 1730241300 | 0.8201 | -0.0099 | -1.19 | 0.835 | 0.849 | 0.805 | 84741 |
| 1730154900 | 0.83 | 0.0159 | 1.95 | 0.8399 | 0.85 | 0.775 | 160559 |
| 1729895700 | 0.8141 | -0.0249 | -2.97 | 0.827 | 0.85 | 0.7905 | 189075 |
| 1729809300 | 0.839 | 0.0191 | 2.33 | 0.801 | 0.8597 | 0.8 | 189201 |
| 1729722900 | 0.8199 | -0.0586 | -6.67 | 0.8602 | 0.8766 | 0.7905 | 266845 |
| 1729636500 | 0.8785 | -0.0258 | -2.85 | 0.925 | 0.925 | 0.8525 | 107084 |
| 1729550100 | 0.9043 | -0.015 | -1.63 | 0.8682 | 1.1 | 0.8682 | 260736 |
| 1729290900 | 0.9193 | -0.0261 | -2.76 | 0.92 | 0.95 | 0.8813 | 146862 |
| 1729204500 | 0.9454 | 0.0254 | 2.76 | 0.95 | 0.979899 | 0.9019 | 142038 |
| 1729118100 | 0.92 | -0.0492 | -5.08 | 0.98 | 1 | 0.9 | 254172 |
| 1729031700 | 0.9692 | -0.0508 | -4.98 | 1.02 | 1.03 | 0.95 | 209209 |
| 1728945300 | 1.02 | 0.02 | 2.00 | 1.03 | 1.05 | 1.0150999 | 79053 |
| 1728686100 | 1 | -0.04 | -3.85 | 1.02 | 1.02 | 0.965 | 276049 |
| 1728599700 | 1.04 | -0.08 | -7.14 | 1.12 | 1.12 | 1.03 | 351457 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.12 | 1.161 | 1.05 | 266096 |
| 1728426900 | 1.12 | -0.01 | -0.88 | 1.11 | 1.1399999 | 1.02 | 408723 |
| 1728340500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.3 | 1.09 | 865937 |
| 1728081300 | 1.15 | 0.07 | 6.48 | 1.08 | 1.18 | 1.06 | 744887 |
| 1727994900 | 1.08 | 0.03 | 2.86 | 1.05 | 1.08 | 1 | 303806 |
| 1727908500 | 1.05 | 0 | 0.00 | 1.05 | 1.1279999 | 1.02 | 696804 |
| 1727822100 | 1.05 | 0.03 | 2.94 | 1.01 | 1.07 | 0.96 | 277277 |
| 1727735520 | 1.02 | -0.01 | -0.97 | 1.01 | 1.04 | 1.0049999 | 205874 |
| 1727476500 | 1.03 | 0.09 | 9.01 | 0.969 | 1.125 | 0.93 | 1054384 |
| 1727390100 | 0.9449 | 0.0092 | 0.98 | 0.96 | 0.97 | 0.92 | 330932 |
| 1727303700 | 0.9357 | -0.0243 | -2.53 | 0.96 | 1 | 0.9052 | 583206 |
| 1727217300 | 0.96 | 0.0278 | 2.98 | 0.93 | 0.98 | 0.9 | 715290 |
| 1727130900 | 0.9322 | -0.0378 | -3.90 | 0.9999 | 1.03 | 0.8922 | 991577 |
| 1726871700 | 0.97 | 0.06 | 6.59 | 0.9266 | 1.02 | 0.891 | 1939261 |
| 1726785300 | 0.91 | -0.11 | -10.78 | 0.9601 | 1.48 | 0.8428 | 16746773 |
| 1726698900 | 1.02 | -0.12 | -10.53 | 0.92 | 1.1299999 | 0.9 | 8125471 |
| 1726612500 | 1.1399999 | 0.62 | 117.97 | 0.8109 | 1.2 | 0.717 | 184335180 |
| 1726526100 | 0.523 | -0.0489 | -8.55 | 0.598 | 0.598 | 0.5201 | 9506537 |
| 1726266900 | 0.5719 | -0.0261 | -4.36 | 0.593 | 0.619999 | 0.55 | 99459 |
| 1726180500 | 0.598 | 0.002 | 0.34 | 0.5901999 | 0.6505 | 0.5901999 | 251366 |
| 1726094100 | 0.596 | 0.016 | 2.76 | 0.5403 | 0.596 | 0.5403 | 41585 |
| 1726007700 | 0.58 | 0.021 | 3.76 | 0.587 | 0.587 | 0.5601 | 42231 |
| 1725921300 | 0.559 | 0.0049 | 0.88 | 0.5699999 | 0.5699999 | 0.54 | 36932 |
| 1725662100 | 0.5541 | -0.0142 | -2.50 | 0.5679999 | 0.579 | 0.5213 | 75462 |
| 1725575700 | 0.5683 | -0.0017 | -0.30 | 0.5759 | 0.593427 | 0.56 | 48655 |
| 1725489300 | 0.5699999 | -0.046 | -7.47 | 0.5975 | 0.605 | 0.56 | 136163 |
| 1725402900 | 0.616 | -0.0021 | -0.34 | 0.63 | 0.641399 | 0.59 | 181691 |
| 1725057300 | 0.6181 | 0.0192 | 3.21 | 0.6071 | 0.6403 | 0.59001 | 159026 |
| 1724970900 | 0.5989 | -0.0242 | -3.88 | 0.63 | 0.6106 | 0.5977 | 165070 |
| 1724884500 | 0.6231 | -0.0228 | -3.53 | 0.645 | 0.6457 | 0.6165 | 56709 |
| 1724798100 | 0.6459 | 0.0065 | 1.02 | 0.64 | 0.65 | 0.63 | 29639 |
| 1724711700 | 0.6394 | -0.0056 | -0.87 | 0.65 | 0.65 | 0.6304 | 99837 |
| 1724452500 | 0.645 | -0.024 | -3.59 | 0.669 | 0.698 | 0.605 | 309777 |
| 1724366100 | 0.669 | -0.0659 | -8.97 | 0.76 | 0.7689 | 0.633 | 335471 |
| 1724279700 | 0.7349 | 0.0342 | 4.88 | 0.7191 | 0.7482 | 0.6865 | 43282 |
| 1724193300 | 0.7007 | -0.1115 | -13.73 | 0.8129999 | 0.8391 | 0.660701 | 489850 |
| 1724106900 | 0.8122 | -0.0268 | -3.19 | 0.839 | 0.877 | 0.8001 | 79331 |
| 1723847700 | 0.839 | 0.01 | 1.21 | 0.83 | 0.85 | 0.79918 | 120499 |
| 1723761300 | 0.829 | 0.0425 | 5.40 | 0.83 | 0.879 | 0.791 | 81475 |
| 1723674900 | 0.7865 | -0.1035 | -11.63 | 0.9 | 0.9 | 0.77009 | 212308 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
