Society Pass Inc【SOPA】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Society Pass Inc (SOPA)

4.70

0.25

(5.62%)

종가: 14 2월 6:00AM

4.60

-0.10

( -2.13% )

시간외 거래: 8:54AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.83	159.88700565	1.77	6.75	1.77	12577972	5.29446967	CS
4	3.68	400	0.92	6.75	0.8601	10634308	3.26531536	CS
12	3.666	392.505353319	0.934	6.75	0.77	3576463	3.24480154	CS
26	3.34	265.079365079	1.26	6.75	0.727	1668217	3.08593375	CS
52	1.69675	58.4431240851	2.90325	6.75	0.727	996971	2.9230592	CS
156	-48.05	-91.2630579297	52.65	68.25	0.727	976270	21.46689822	CS
260	-227.9	-98.0215053763	232.5	1153.0485	0.727	1659076	95.44360338	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739489700	4.7	0.25	5.62	4.5	6.3	4.4501	3354025
1739403300	4.45	-1.28	-22.34	4.7736	5.35	3.92	2990608
1739316900	5.73	3.13	120.38	2.98	6.75	2.88	52872831
1739230500	2.6	0.35	15.56	2.2599999	3.15	2.2001	3739339
1738971300	2.25	0.17	8.17	2.27	2.3	2.08	820728
1738884900	2.08	0.3	16.85	1.77	2.6991	1.77	2466356
1738798500	1.78	-0.34	-16.04	2.13	2.13	1.6299999	761973
1738712100	2.12	-0.31	-12.76	2.2	2.2799999	1.94	2367389
1738625700	2.43	0.91	59.87	2.24	2.8999	2.05	106170400
1738366500	1.52	0.54	54.47	1.1	1.66	1.0879	13495922
1738280100	0.984	0.001	0.10	0.9911	1.06	0.931	110003
1738193700	0.983	0.001	0.10	0.983	1.078	0.983	23184
1738107300	0.982	-0.058	-5.58	1.06	1.085	0.9588	87562
1738020900	1.04	-0.15	-12.61	1.15	1.15	1.01	145173
1737761700	1.19	0	0.00	1.1399999	1.25	1.1399999	172915
1737675300	1.19	0	0.00	1.19	1.19	1.19	0
1737588900	1.19	-0.1	-7.75	1.35	1.35	1.1	693397
1737502500	1.29	0.4	44.99	0.929	1.53	0.8897	4457219
1737156900	0.8897	-0.0253	-2.77	0.91	0.91	0.8601	21102
1737070500	0.915	-0.0015	-0.16	0.92	0.935	0.9	21438
1736984100	0.9165	0.0165	1.83	0.91	0.95	0.89	21409
1736897700	0.9	0.01	1.12	0.89	0.9033	0.89	18411
1736811300	0.89	-0.0339	-3.67	0.91	0.92	0.87	53897
1736552100	0.9239	-0.05109	-5.24	0.975	0.98	0.9001	53450
1736379300	0.97499	-0.00601	-0.61	0.9918	0.999	0.95	59999
1736292900	0.981	-0.059	-5.67	1	1.0369	0.98	95496
1736206500	1.04	-0.02	-1.42	1.05	1.1	1.01	221719
1735947300	1.055	0.14	15.05	0.921768	1.09	0.921768	265128
1735860900	0.917	0.018999	2.12	0.901001	0.94	0.901001	24500
1735688100	0.898001	-0.022	-2.39	0.9298	0.9298	0.885	24282
1735601700	0.920001	0.018901	2.10	0.905	0.9299	0.87	55528
1735342500	0.9011	-0.0044	-0.49	0.915	0.915	0.86	42508
1735256100	0.9055	0.0155	1.74	0.89	0.9203	0.89	27439
1735077840	0.89	0.004399	0.50	0.89	0.9	0.84	36327
1734996900	0.885601	0.071001	8.72	0.8	0.89	0.77	99504
1734737700	0.8146	0.0046	0.57	0.84	0.8859	0.81	16195
1734651300	0.81	0.0055	0.68	0.8413	0.844	0.81	21193
1734564900	0.8045	-0.0185	-2.25	0.837144	0.888	0.8001	23695
1734478500	0.823	-0.0154	-1.84	0.8971	0.8971	0.8199999	11912
1734392100	0.8384	-0.0236	-2.74	0.91	0.91	0.8162	34150
1734132900	0.862	-0.018	-2.05	0.91	0.91	0.8501	10707
1734046500	0.88	-0.02	-2.22	0.88	0.8991	0.8701	21013
1733960100	0.9	0	0.00	0.9495	0.9495	0.8755	18628
1733873700	0.9	0.0045	0.50	0.9	0.93	0.8702	41900
1733787300	0.8955	0.0455	5.35	0.9005	0.927	0.878	23731
1733528100	0.85	-0.0034	-0.40	0.85	0.9	0.83	47741
1733441700	0.8534	-0.0566	-6.22	0.91	0.961478	0.842	55748
1733355300	0.91	-0.0301	-3.20	0.95	0.95	0.78	61925
1733268900	0.9401	-0.0099	-1.04	0.97	0.97	0.916873	7520
1733182500	0.95	-0.025	-2.56	0.99	0.99	0.9126	17647
1732917840	0.975	0.0199	2.08	0.9603	1	0.9603	12599
1732750500	0.9551	0.0051	0.54	0.9599	1	0.9451	46038
1732664100	0.95	-0.0399	-4.03	0.97525	1	0.95	18920
1732577700	0.9899	0.0399	4.20	0.96	1.03	0.9565	84177
1732318500	0.95	0.0051	0.54	0.96	0.9699	0.94	15494
1732232100	0.9449	0.0109	1.17	0.934	0.95495	0.93	20944
1732145700	0.934	-0.01155	-1.22	0.93	0.97	0.9217	23582
1732059300	0.94555	0.04005	4.42	0.9055	0.949	0.9055	12336
1731972900	0.9055	-0.052	-5.43	0.9575	0.9575	0.9055	35062
1731713700	0.9575	0.0075	0.79	0.9368	0.9705	0.9103	23693
1731627300	0.95	0.02	2.15	0.92	0.9581	0.9101	20169

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관