Hot Features
프리미엄
SoundHound AI Inc (SOUNW)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 15.75 | -1.17 | -6.91 | 14.51 | 17.85 | 13.98 | 483918 |
| 1734651300 | 16.92 | 1.87 | 12.43 | 18.5 | 21.5 | 13.75 | 1070667 |
| 1734564900 | 15.05 | 4.1 | 37.44 | 12.68 | 16.23 | 12.4901 | 1087890 |
| 1734478500 | 10.95 | 0.85 | 8.42 | 9.96 | 11.5 | 9.7 | 475792 |
| 1734392100 | 10.1 | 1.85 | 22.42 | 8.89 | 10.1 | 8.75 | 984268 |
| 1734132900 | 8.25 | 2.01 | 32.21 | 6.6399 | 8.49 | 6.45 | 628214 |
| 1734046500 | 6.24 | 0.29 | 4.87 | 5.931 | 6.79 | 5.855 | 153512 |
| 1733960100 | 5.95 | -1.51 | -20.24 | 7.4 | 7.4 | 5.44 | 470335 |
| 1733873700 | 7.46 | -0.85 | -10.23 | 8 | 8.2899999 | 7.25 | 388588 |
| 1733787300 | 8.31 | 1.52 | 22.39 | 7.2 | 9.64 | 7.04 | 858389 |
| 1733528100 | 6.79 | 1.2 | 21.47 | 6.105 | 6.8 | 5.8 | 626104 |
| 1733441700 | 5.59 | 1.38 | 32.78 | 4.5 | 6.3999 | 4.4 | 828176 |
| 1733355300 | 4.2101 | 0.41 | 10.79 | 3.8614 | 4.25 | 3.8614 | 210441 |
| 1733268900 | 3.8 | 0.2 | 5.56 | 3.76 | 3.94 | 3.67 | 103790 |
| 1733182500 | 3.6 | 0.21 | 6.19 | 3.5 | 4.34 | 3.35 | 268709 |
| 1732917840 | 3.39 | 0.39 | 12.81 | 3.05 | 3.5 | 3.05 | 135977 |
| 1732750500 | 3.005 | 0.12 | 3.98 | 2.85 | 3.04 | 2.85 | 54640 |
| 1732664100 | 2.89 | -0.21 | -6.77 | 3.1 | 3.1 | 2.85 | 67224 |
| 1732577700 | 3.1 | 0.4 | 14.81 | 3.15 | 3.29 | 2.9 | 216820 |
| 1732318500 | 2.7 | 0.38 | 16.38 | 2.52 | 2.8515 | 2.33 | 292365 |
| 1732232100 | 2.32 | 0 | 0.00 | 2.32 | 2.44 | 2.21 | 65825 |
| 1732145700 | 2.32 | 0.07 | 3.11 | 2.33 | 2.44 | 2.3 | 27179 |
| 1732059300 | 2.25 | -0.02 | -0.88 | 2.25 | 2.44 | 2.22 | 50164 |
| 1731972900 | 2.27 | -0.03 | -1.30 | 2.3 | 2.38 | 2.2 | 24732 |
| 1731713700 | 2.3 | -0.21 | -8.37 | 2.57 | 2.57 | 2.2 | 43923 |
| 1731627300 | 2.5099999 | 0.23 | 10.09 | 2.35 | 2.62 | 2.31 | 71862 |
| 1731540900 | 2.2799999 | -0.5 | -17.99 | 2.2 | 2.41 | 2.1 | 139473 |
| 1731454500 | 2.7799999 | -0.06 | -1.96 | 2.96 | 2.96 | 2.5099999 | 185805 |
| 1731368100 | 2.8357 | 0.47 | 19.65 | 2.5 | 2.88 | 2.44 | 171178 |
| 1731108900 | 2.37 | -0.04 | -1.66 | 2.47 | 2.48 | 2.27 | 158347 |
| 1731022500 | 2.41 | 0.37 | 17.85 | 2.18 | 2.48 | 2.02 | 176174 |
| 1730936100 | 2.045 | 0.13 | 6.51 | 2.02 | 2.09 | 1.97 | 39818 |
| 1730849700 | 1.92 | 0.01 | 0.52 | 1.9 | 2.07 | 1.86 | 22380 |
| 1730763300 | 1.9101 | 0.07 | 3.68 | 1.87 | 1.94 | 1.87 | 16596 |
| 1730500500 | 1.8423 | -0.02 | -0.95 | 2.04 | 2.04 | 1.82 | 5925 |
| 1730414100 | 1.86 | -0.22 | -10.58 | 2.09 | 2.09 | 1.71 | 38645 |
| 1730327700 | 2.08 | -0.07 | -3.26 | 2.13 | 2.16 | 2.0001 | 44556 |
| 1730241300 | 2.15 | 0.08 | 3.86 | 2.12 | 2.314641 | 2.059 | 117336 |
| 1730154900 | 2.07 | 0.18 | 9.52 | 1.93 | 2.1 | 1.92 | 82969 |
| 1729895700 | 1.89 | 0.02 | 1.07 | 1.77 | 1.95 | 1.77 | 27192 |
| 1729809300 | 1.87 | 0.06 | 3.31 | 1.87 | 1.87 | 1.79 | 13476 |
| 1729722900 | 1.81 | -0.05 | -2.78 | 1.82 | 1.852 | 1.77 | 25730 |
| 1729636500 | 1.8618 | 0.01 | 0.64 | 1.91 | 1.91 | 1.83 | 6823 |
| 1729550100 | 1.85 | -0.11 | -5.53 | 1.97 | 2 | 1.8217 | 28359 |
| 1729290900 | 1.9582 | 0.02 | 1.25 | 1.94 | 1.98 | 1.94 | 27070 |
| 1729204500 | 1.934 | 0 | 0.21 | 1.93 | 1.97 | 1.82 | 25848 |
| 1729118100 | 1.93 | 0.01 | 0.52 | 1.99 | 2 | 1.82 | 40007 |
| 1729031700 | 1.92 | 0.08 | 4.35 | 1.95 | 1.96 | 1.85 | 36675 |
| 1728945300 | 1.84 | 0.07 | 3.95 | 1.83 | 1.89 | 1.82 | 40118 |
| 1728686100 | 1.77 | -0.08 | -4.32 | 1.85 | 1.85 | 1.76 | 41723 |
| 1728599700 | 1.85 | 0.07 | 3.93 | 1.78 | 1.86 | 1.78 | 21501 |
| 1728513300 | 1.78 | 0.03 | 1.71 | 1.76 | 1.78 | 1.75 | 16284 |
| 1728426900 | 1.75 | -0.05 | -2.78 | 1.78 | 1.85 | 1.75 | 25340 |
| 1728340500 | 1.8 | -0.01 | -0.56 | 1.78 | 1.87 | 1.78 | 12225 |
| 1728081300 | 1.8101 | 0.01 | 0.56 | 1.8 | 1.84 | 1.78 | 11764 |
| 1727994900 | 1.8 | -0.02 | -1.10 | 1.825 | 1.825 | 1.78 | 5549 |
| 1727908500 | 1.82 | -0.02 | -1.09 | 1.82 | 1.86 | 1.8 | 9177 |
| 1727822100 | 1.84 | -0.02 | -1.08 | 1.81 | 1.94 | 1.76 | 34633 |
| 1727735520 | 1.86 | -0.07 | -3.63 | 1.95 | 1.95 | 1.81 | 30843 |
| 1727476500 | 1.93 | 0.07 | 3.76 | 1.87 | 1.95 | 1.86 | 29740 |
| 1727390100 | 1.86 | -0.03 | -1.59 | 1.92 | 1.92 | 1.86 | 15422 |
| 1727303700 | 1.89 | -0.03 | -1.57 | 1.9 | 1.95 | 1.88 | 18290 |
| 1727217300 | 1.9201 | 0.04 | 2.13 | 1.86 | 1.95 | 1.86 | 15487 |
| 1727130900 | 1.88 | -0.03 | -1.57 | 1.9 | 1.97 | 1.83 | 54460 |
