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 | -0.85 | -19.5402298851 | 4.35 | 4.88 | 3.3 | 201718 | 4.1514652 | CS |
| 4 | 0.245 | 7.52688172043 | 3.255 | 4.88 | 2.89 | 103717 | 3.80930046 | CS |
| 12 | 0.2 | 6.06060606061 | 3.3 | 4.88 | 2.89 | 50071 | 3.65153381 | CS |
| 26 | -0.96 | -21.5246636771 | 4.46 | 4.88 | 2.7 | 49146 | 3.68047935 | CS |
| 52 | -1.03 | -22.7373068433 | 4.53 | 7.37 | 2.7 | 64623 | 4.46048785 | CS |
| 156 | -7.98 | -69.512195122 | 11.48 | 13.2 | 1.685 | 72385 | 4.18938008 | CS |
| 260 | -14.95 | -81.0298102981 | 18.45 | 19.8 | 1.685 | 78421 | 6.64948464 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 3.5 | -0.09 | -2.51 | 3.59 | 3.59 | 3.25 | 68017 |
| 1738280100 | 3.59 | -0.01 | -0.28 | 3.7 | 3.75 | 3.47 | 50886 |
| 1738193700 | 3.6 | -0.73 | -16.86 | 4.33 | 4.33 | 3.3 | 265439 |
| 1738107300 | 4.33 | -0.15 | -3.35 | 4.36 | 4.51 | 4.0571 | 127934 |
| 1738020900 | 4.48 | 0.28 | 6.67 | 3.97 | 4.88 | 3.97 | 445431 |
| 1737761700 | 4.2 | 0.52 | 14.13 | 4.35 | 4.35 | 3.7 | 118901 |
| 1737675300 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1737588900 | 3.68 | 0.41 | 12.54 | 3.24 | 3.72 | 3.2 | 274445 |
| 1737502500 | 3.27 | 0.15 | 4.81 | 3.19 | 3.3 | 3.1 | 72451 |
| 1737156900 | 3.12 | 0.14 | 4.70 | 2.99 | 3.1488 | 2.9268 | 48509 |
| 1737070500 | 2.98 | -0.2 | -6.29 | 3.17 | 3.18 | 2.96 | 24505 |
| 1736984100 | 3.18 | -0.2 | -5.92 | 3.4 | 3.4 | 3.15 | 23417 |
| 1736897700 | 3.38 | -0.05 | -1.46 | 3.45 | 3.48 | 3.302 | 25304 |
| 1736811300 | 3.43 | 0.54 | 18.69 | 2.94 | 3.6001 | 2.94 | 92850 |
| 1736552100 | 2.89 | -0.01 | -0.34 | 2.95 | 3.05 | 2.89 | 50017 |
| 1736379300 | 2.9 | -0.14 | -4.45 | 3.0299999 | 3.07 | 2.9 | 28072 |
| 1736292900 | 3.035 | -0.03 | -0.82 | 3.11 | 3.12 | 2.99 | 35788 |
| 1736206500 | 3.06 | -0.2 | -6.13 | 3.36 | 3.36 | 3.05 | 66142 |
| 1735947300 | 3.2599999 | 0.07 | 2.19 | 3.255 | 3.39 | 3.2168 | 13092 |
| 1735860900 | 3.19 | 0.12 | 3.91 | 3.19 | 3.2 | 3.09 | 20601 |
| 1735688100 | 3.07 | -0.04 | -1.13 | 3.11 | 3.25 | 3.0099999 | 43921 |
| 1735601700 | 3.105 | -0.26 | -7.59 | 3.3 | 3.375 | 3.1 | 35938 |
| 1735342500 | 3.36 | 0.17 | 5.33 | 3.22 | 3.38 | 3 | 63955 |
| 1735256100 | 3.19 | 0.03 | 0.95 | 3.12 | 3.22 | 3.1 | 22598 |
| 1735077840 | 3.16 | -0.15 | -4.53 | 3.27 | 3.35 | 3.11 | 18263 |
| 1734996900 | 3.31 | 0.05 | 1.53 | 3.2599999 | 3.31 | 3.2306 | 35621 |
| 1734737700 | 3.2599999 | 0.16 | 5.16 | 3.19 | 3.31 | 3.16 | 27948 |
| 1734651300 | 3.1 | -0.3 | -8.82 | 3.3476 | 3.35 | 3.06 | 59138 |
| 1734564900 | 3.4 | 0.08 | 2.41 | 3.3212 | 3.47 | 3.2 | 43336 |
| 1734478500 | 3.32 | 0.1 | 3.11 | 3.3386 | 3.345 | 3.2122 | 14941 |
| 1734392100 | 3.22 | -0.06 | -1.83 | 3.24 | 3.35 | 3.2101 | 9763 |
| 1734132900 | 3.2799999 | -0.01 | -0.15 | 3.2767 | 3.45 | 3.2 | 20683 |
| 1734046500 | 3.285 | -0.04 | -1.05 | 3.439 | 3.49 | 3.25 | 21560 |
| 1733960100 | 3.32 | -0.08 | -2.35 | 3.44 | 3.4566 | 3.3 | 11871 |
| 1733873700 | 3.4 | 0.04 | 1.31 | 3.3641 | 3.4 | 3.3003999 | 6907 |
| 1733787300 | 3.3562 | -0.02 | -0.70 | 3.39 | 3.45 | 3.2 | 37635 |
| 1733528100 | 3.38 | 0.04 | 1.20 | 3.37 | 3.4532 | 3.33 | 10339 |
| 1733441700 | 3.34 | -0.06 | -1.62 | 3.4 | 3.473 | 3.337 | 16117 |
| 1733355300 | 3.395 | 0.04 | 1.34 | 3.312 | 3.4628 | 3.312 | 4372 |
| 1733268900 | 3.35 | -0.12 | -3.32 | 3.38 | 3.44 | 3.27 | 12170 |
| 1733182500 | 3.465 | 0.13 | 3.74 | 3.4 | 3.48 | 3.27 | 27900 |
| 1732917840 | 3.34 | 0.07 | 2.14 | 3.3186 | 3.52 | 3.3186 | 6806 |
| 1732750500 | 3.27 | 0.02 | 0.62 | 3.29 | 3.44 | 3.27 | 13455 |
| 1732664100 | 3.25 | 0.1 | 3.17 | 3.165 | 3.3 | 3.165 | 8129 |
| 1732577700 | 3.15 | -0.05 | -1.56 | 3.2 | 3.2 | 3.05 | 50042 |
| 1732318500 | 3.2 | 0.07 | 2.24 | 3.2 | 3.22 | 3.17 | 10520 |
| 1732232100 | 3.13 | -0.04 | -1.26 | 3.16 | 3.19 | 3.13 | 18551 |
| 1732145700 | 3.17 | -0.1 | -3.06 | 3.21 | 3.25 | 3.14 | 10968 |
| 1732059300 | 3.27 | -0.03 | -0.91 | 3.29 | 3.3485999 | 3.2 | 41976 |
| 1731972900 | 3.3 | -0.23 | -6.52 | 3.415 | 3.4576 | 3.2799999 | 13800 |
| 1731713700 | 3.53 | -0.17 | -4.59 | 3.695 | 3.72 | 3.51 | 46559 |
| 1731627300 | 3.7 | 0.05 | 1.37 | 3.66 | 3.7871 | 3.66 | 10083 |
| 1731540900 | 3.65 | -0.34 | -8.52 | 3.8704 | 3.8704 | 3.63 | 14928 |
| 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 | 53763 |
| 1731108900 | 3.52 | 0.12 | 3.53 | 3.3 | 3.52 | 3.25 | 23533 |
| 1731022500 | 3.4 | 0 | 0.00 | 3.4 | 3.4 | 3.3213 | 25116 |
| 1730936100 | 3.4 | -0.35 | -9.33 | 3.4 | 3.4 | 3.3089 | 68413 |
| 1730849700 | 3.75 | 0 | 0.00 | 3.63 | 3.84 | 3.51 | 32141 |
| 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 |
