Sohu com Ltd (SOHU)
NASDAQ
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 | 13.18 | 0.33 | 2.57 | 13.04 | 13.255 | 12.83 | 144786 |
1734651300 | 12.85 | 0.04 | 0.31 | 12.8 | 13.04 | 12.8 | 52547 |
1734564900 | 12.81 | -0.23 | -1.76 | 13.5 | 13.5 | 12.61 | 65251 |
1734478500 | 13.04 | -0.39 | -2.90 | 13.33 | 13.36 | 12.935 | 45847 |
1734392100 | 13.43 | -0.37 | -2.68 | 13.64 | 13.7485 | 13.285 | 38905 |
1734132900 | 13.8 | -0.19 | -1.36 | 14.01 | 14.035 | 13.51 | 71938 |
1734046500 | 13.99 | 0.19 | 1.38 | 13.845 | 14.1 | 13.8375 | 75577 |
1733960100 | 13.8 | -0.03 | -0.22 | 13.84 | 13.97 | 13.735 | 68936 |
1733873700 | 13.83 | -0.39 | -2.74 | 14.02 | 14.1 | 13.72 | 67485 |
1733787300 | 14.22 | 0.42 | 3.04 | 14.13 | 14.58 | 14 | 95553 |
1733528100 | 13.8 | 0.21 | 1.55 | 13.6 | 13.82 | 13.6 | 41219 |
1733441700 | 13.59 | 0.02 | 0.15 | 13.4331 | 13.66 | 13.4331 | 57662 |
1733355300 | 13.57 | 0.14 | 1.04 | 13.4869 | 13.65 | 13.41 | 60505 |
1733268900 | 13.43 | 0.11 | 0.83 | 13.37 | 13.69 | 13.17 | 63168 |
1733182500 | 13.32 | 0.31 | 2.38 | 12.95 | 13.46 | 12.95 | 63704 |
1732917840 | 13.01 | -0.04 | -0.31 | 13.06 | 13.27 | 12.945 | 38440 |
1732750500 | 13.05 | 0.7 | 5.67 | 12.36 | 13.12 | 12.35 | 123774 |
1732664100 | 12.35 | 0.15 | 1.23 | 12.15 | 12.46 | 12.11 | 45326 |
1732577700 | 12.2 | 0.16 | 1.33 | 12.084 | 12.52 | 12.084 | 61532 |
1732318500 | 12.04 | -0.13 | -1.07 | 12.1056 | 12.1056 | 11.85 | 57590 |
1732232100 | 12.17 | -0.28 | -2.25 | 12.42 | 12.435 | 12.09 | 80031 |
1732145700 | 12.45 | 0.15 | 1.22 | 12.23 | 12.565 | 12.22 | 98263 |
1732059300 | 12.3 | -0.16 | -1.28 | 12.16 | 12.35 | 12.06 | 89087 |
1731972900 | 12.46 | -0.19 | -1.50 | 12.62 | 12.84 | 12.22 | 98943 |
1731713700 | 12.65 | 0.01 | 0.08 | 12.6588 | 13 | 12.56 | 117809 |
1731627300 | 12.64 | 0.47 | 3.86 | 12.16 | 12.75 | 11.9 | 155033 |
1731540900 | 12.17 | -0.86 | -6.60 | 13.0738 | 13.2653 | 12.02 | 284634 |
1731454500 | 13.03 | -1.01 | -7.19 | 13.87 | 13.87 | 12.45 | 180516 |
1731368100 | 14.04 | 0.01 | 0.07 | 14.09 | 14.1508 | 13.83 | 88726 |
1731108900 | 14.03 | -0.41 | -2.84 | 14.26 | 14.49 | 13.95 | 63897 |
1731022500 | 14.44 | 0.14 | 0.98 | 14.23 | 14.87 | 14.23 | 122546 |
1730936100 | 14.3 | -0.1 | -0.69 | 14.35 | 14.53 | 14.175 | 73740 |
1730849700 | 14.4 | 0.04 | 0.28 | 14.6 | 14.75 | 14.39 | 110210 |
1730763300 | 14.36 | 0.33 | 2.35 | 14.05 | 14.65 | 14.05 | 75641 |
1730500500 | 14.03 | -0.06 | -0.43 | 14.16 | 14.16 | 13.91 | 71152 |
1730414100 | 14.09 | -0.24 | -1.67 | 14.35 | 14.43 | 13.99 | 55519 |
1730327700 | 14.33 | 0.01 | 0.07 | 14.3 | 14.8 | 14.07 | 156143 |
1730241300 | 14.32 | 0.43 | 3.10 | 13.99 | 14.64 | 13.99 | 75784 |
1730154900 | 13.89 | 0.1 | 0.73 | 13.83 | 14.145 | 13.83 | 80049 |
1729895700 | 13.79 | -0.02 | -0.14 | 13.83 | 14.14 | 13.78 | 106300 |
1729809300 | 13.81 | -0.2 | -1.43 | 14.01 | 14.08 | 13.74 | 80495 |
1729722900 | 14.01 | -0.38 | -2.64 | 14.39 | 14.4422 | 13.925 | 71982 |
1729636500 | 14.39 | -0.08 | -0.55 | 14.4 | 14.525 | 14.28 | 58332 |
1729550100 | 14.47 | 0.01 | 0.07 | 14.3 | 14.5 | 14.235 | 79499 |
1729290900 | 14.46 | 0.13 | 0.91 | 14.57 | 14.78 | 14.39 | 66011 |
1729204500 | 14.33 | 0.18 | 1.27 | 13.99 | 14.515 | 13.99 | 85811 |
1729118100 | 14.15 | 0.09 | 0.64 | 14.06 | 14.395 | 14.04 | 70443 |
1729031700 | 14.06 | -0.87 | -5.83 | 14.72 | 14.87 | 13.98 | 132825 |
1728945300 | 14.93 | -0.82 | -5.21 | 15.64 | 15.64 | 14.93 | 100711 |
1728686100 | 15.75 | 0.04 | 0.25 | 15.61 | 15.87 | 15.61 | 63807 |
1728599700 | 15.71 | -0.31 | -1.94 | 16.04 | 16.09 | 15.61 | 56887 |
1728513300 | 16.02 | -0.43 | -2.61 | 16.239999 | 16.434999 | 15.87 | 99337 |
1728426900 | 16.45 | -0.4 | -2.37 | 16.54 | 16.9771 | 16.192499 | 119251 |
1728340500 | 16.85 | -0.2 | -1.17 | 16.995 | 17.16 | 16.54 | 102069 |
1728081300 | 17.05 | 0.18 | 1.07 | 17.1 | 17.235 | 16.76 | 181830 |
1727994900 | 16.87 | 0.43 | 2.62 | 16.337599 | 17.155 | 16.149999 | 340075 |
1727908500 | 16.44 | 0.95 | 6.10 | 15.72 | 16.649999 | 15.5 | 481041 |
1727822100 | 15.495 | -0.26 | -1.62 | 15.64 | 15.9 | 15.49 | 226327 |
1727735520 | 15.75 | 0.2 | 1.29 | 15.77 | 16.2 | 15.535 | 144757 |
1727476500 | 15.55 | -0.23 | -1.46 | 15.88 | 16 | 15.42 | 141255 |
1727390100 | 15.78 | 0.36 | 2.33 | 15.8 | 15.98 | 15.4991 | 113832 |
1727303700 | 15.42 | -0.2 | -1.28 | 15.38 | 15.52 | 15.18 | 59009 |
1727217300 | 15.62 | 0.62 | 4.13 | 15.33 | 15.75 | 15.18 | 82177 |
1727130900 | 15 | 0.01 | 0.07 | 15.12 | 15.21 | 14.89 | 69518 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관