Hot Features
프리미엄
Sophia Genetics SA (SOPH)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.305810397554 | 3.27 | 3.47 | 3.06 | 30139 | 3.24246151 | CS |
| 4 | 0.11 | 3.49206349206 | 3.15 | 3.52 | 3.05 | 20295 | 3.27748614 | CS |
| 12 | -0.54 | -14.2105263158 | 3.8 | 3.99 | 3.03 | 24076 | 3.44302558 | CS |
| 26 | -1.74 | -34.8 | 5 | 5 | 2.7 | 44502 | 3.91332374 | CS |
| 52 | -1.05 | -24.3619489559 | 4.31 | 7.37 | 2.7 | 61549 | 4.59597842 | CS |
| 156 | -9.68 | -74.8068006182 | 12.94 | 15.83 | 1.685 | 74267 | 4.77712918 | CS |
| 260 | -15.19 | -82.3306233062 | 18.45 | 19.8 | 1.685 | 78412 | 6.73074442 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 3.1 | -0.3 | -8.82 | 3.31 | 3.35 | 3.06 | 60857 |
| 1734564900 | 3.4 | 0.08 | 2.41 | 3.4 | 3.47 | 3.2 | 44069 |
| 1734478500 | 3.32 | 0.1 | 3.11 | 3.25 | 3.345 | 3.2122 | 15023 |
| 1734392100 | 3.22 | -0.06 | -1.83 | 3.24 | 3.35 | 3.2101 | 9864 |
| 1734132900 | 3.2799999 | -0.01 | -0.15 | 3.27 | 3.45 | 3.2 | 20883 |
| 1734046500 | 3.285 | -0.04 | -1.05 | 3.49 | 3.5 | 3.25 | 23852 |
| 1733960100 | 3.32 | -0.08 | -2.35 | 3.4 | 3.4566 | 3.3 | 11896 |
| 1733873700 | 3.4 | 0.04 | 1.31 | 3.32 | 3.4 | 3.3003999 | 6966 |
| 1733787300 | 3.3562 | -0.02 | -0.70 | 3.39 | 3.45 | 3.2 | 37796 |
| 1733528100 | 3.38 | 0.04 | 1.20 | 3.38 | 3.4532 | 3.33 | 10354 |
| 1733441700 | 3.34 | -0.06 | -1.62 | 3.35 | 3.473 | 3.337 | 16518 |
| 1733355300 | 3.395 | 0.04 | 1.34 | 3.41 | 3.4628 | 3.312 | 5372 |
| 1733268900 | 3.35 | -0.12 | -3.32 | 3.41 | 3.44 | 3.27 | 12271 |
| 1733182500 | 3.465 | 0.13 | 3.74 | 3.4 | 3.48 | 3.27 | 27901 |
| 1732917840 | 3.34 | 0.07 | 2.14 | 3.34 | 3.52 | 3.3186 | 7100 |
| 1732750500 | 3.27 | 0.02 | 0.62 | 3.29 | 3.44 | 3.27 | 13455 |
| 1732664100 | 3.25 | 0.1 | 3.17 | 3.19 | 3.3 | 3.165 | 8265 |
| 1732577700 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.05 | 50142 |
| 1732318500 | 3.2 | 0.07 | 2.24 | 3.15 | 3.22 | 3.15 | 11653 |
| 1732232100 | 3.13 | -0.04 | -1.26 | 3.16 | 3.19 | 3.13 | 18801 |
| 1732145700 | 3.17 | -0.1 | -3.06 | 3.22 | 3.25 | 3.14 | 11549 |
| 1732059300 | 3.27 | -0.03 | -0.91 | 3.33 | 3.3485999 | 3.2 | 42680 |
| 1731972900 | 3.3 | -0.23 | -6.52 | 3.44 | 3.4576 | 3.2799999 | 19491 |
| 1731713700 | 3.53 | -0.17 | -4.59 | 3.73 | 3.73 | 3.51 | 46697 |
| 1731627300 | 3.7 | 0.05 | 1.37 | 3.6 | 3.7871 | 3.4 | 13824 |
| 1731540900 | 3.65 | -0.34 | -8.52 | 3.75 | 3.8704 | 3.63 | 16338 |
| 1731454500 | 3.99 | 0.2 | 5.28 | 3.75 | 3.99 | 3.44 | 51982 |
| 1731368100 | 3.79 | 0.27 | 7.67 | 3.54 | 3.84 | 3.2599999 | 53765 |
| 1731108900 | 3.52 | 0.12 | 3.53 | 3.36 | 3.52 | 3.25 | 26478 |
| 1731022500 | 3.4 | 0 | 0.00 | 3.39 | 3.4 | 3.3213 | 26325 |
| 1730936100 | 3.4 | -0.35 | -9.33 | 3.4 | 3.4 | 3.3089 | 67499 |
| 1730849700 | 3.75 | 0 | 0.00 | 3.5 | 3.84 | 3.5 | 32491 |
| 1730763300 | 3.75 | 0.11 | 3.02 | 3.61 | 3.93 | 3.54 | 28082 |
| 1730500500 | 3.64 | 0.06 | 1.68 | 3.61 | 3.7504 | 3.6 | 8683 |
| 1730414100 | 3.58 | 0.21 | 6.23 | 3.45 | 3.84 | 3.41 | 84053 |
| 1730327700 | 3.37 | -0.19 | -5.34 | 3.57 | 3.75 | 3.37 | 23448 |
| 1730241300 | 3.56 | -0.01 | -0.28 | 3.59 | 3.59 | 3.5107 | 13791 |
| 1730154900 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6399 | 3.5 | 12914 |
| 1729895700 | 3.6 | 0.22 | 6.51 | 3.4 | 3.64 | 3.38 | 16286 |
| 1729809300 | 3.38 | 0.09 | 2.74 | 3.27 | 3.42 | 3.27 | 7847 |
| 1729722900 | 3.29 | -0.04 | -1.20 | 3.35 | 3.45 | 3.27 | 15761 |
| 1729636500 | 3.33 | -0.04 | -1.19 | 3.32 | 3.4338 | 3.31 | 12623 |
| 1729550100 | 3.37 | -0.22 | -6.13 | 3.55 | 3.59 | 3.22 | 24956 |
| 1729290900 | 3.59 | 0.04 | 1.13 | 3.57 | 3.61 | 3.48 | 5776 |
| 1729204500 | 3.55 | -0.11 | -3.01 | 3.64 | 3.64 | 3.47 | 7738 |
| 1729118100 | 3.66 | 0.2 | 5.78 | 3.5 | 3.66 | 3.422 | 19529 |
| 1729031700 | 3.46 | 0.08 | 2.22 | 3.38 | 3.5 | 3.36 | 9430 |
| 1728945300 | 3.385 | -0.13 | -3.56 | 3.47 | 3.51 | 3.3 | 28893 |
| 1728686100 | 3.51 | 0.03 | 0.86 | 3.36 | 3.54 | 3.36 | 7498 |
| 1728599700 | 3.48 | 0.17 | 5.14 | 3.42 | 3.49 | 3.31 | 11393 |
| 1728513300 | 3.31 | -0.08 | -2.36 | 3.39 | 3.4 | 3.31 | 9799 |
| 1728426900 | 3.39 | -0.09 | -2.59 | 3.46 | 3.47 | 3.33 | 11338 |
| 1728340500 | 3.48 | 0.19 | 5.78 | 3.38 | 3.5 | 3.22 | 21935 |
| 1728081300 | 3.29 | 0.05 | 1.54 | 3.44 | 3.44 | 3.0299999 | 88068 |
| 1727994900 | 3.24 | -0.29 | -8.22 | 3.47 | 3.47 | 3.24 | 38319 |
| 1727908500 | 3.53 | -0.07 | -1.94 | 3.62 | 3.63 | 3.49 | 8574 |
| 1727822100 | 3.6 | -0.05 | -1.37 | 3.66 | 3.66 | 3.21 | 63126 |
| 1727735700 | 3.65 | -0.08 | -2.14 | 3.75 | 3.84 | 3.57 | 24156 |
| 1727476500 | 3.73 | -0.1 | -2.61 | 3.8 | 3.95 | 3.73 | 6733 |
| 1727390100 | 3.83 | -0.25 | -6.13 | 4.03 | 4.03 | 3.797 | 26576 |
| 1727303700 | 4.08 | 0.33 | 8.80 | 3.78 | 4.1 | 3.78 | 18791 |
| 1727217300 | 3.75 | -0.08 | -2.09 | 3.81 | 3.98 | 3.75 | 8432 |
| 1727130900 | 3.83 | 0 | 0.00 | 3.88 | 3.945 | 3.74 | 19469 |
| 1726871700 | 3.83 | -0.4 | -9.46 | 4.18 | 4.23 | 3.83 | 15711 |
