Hot Features
프리미엄
Sow Good Inc (SOWG)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -1.07142857143 | 2.8 | 3.0786 | 2.5 | 89258 | 2.81551352 | CS |
| 4 | 0.501 | 22.0802115469 | 2.269 | 4.12 | 1.98 | 236161 | 2.71369885 | CS |
| 12 | -7.33 | -72.5742574257 | 10.1 | 11.34 | 1.98 | 229434 | 3.86289911 | CS |
| 26 | -20.3044 | -87.9953541587 | 23.0744 | 23.99 | 1.98 | 145434 | 6.87568194 | CS |
| 52 | -7.23 | -72.3 | 10 | 24.83 | 1.98 | 133688 | 9.68686656 | CS |
| 156 | -7.23 | -72.3 | 10 | 24.83 | 1.98 | 133688 | 9.68686656 | CS |
| 260 | -7.23 | -72.3 | 10 | 24.83 | 1.98 | 133688 | 9.68686656 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 2.77 | 0.03 | 1.09 | 2.84 | 2.88 | 2.7233 | 26050 |
| 1737070500 | 2.74 | -0.02 | -0.72 | 2.81 | 3 | 2.711 | 33971 |
| 1736984100 | 2.7599999 | 0 | 0.00 | 2.99 | 2.99 | 2.7 | 60793 |
| 1736897700 | 2.7599999 | -0.25 | -8.31 | 3.02 | 3.0785999 | 2.72 | 124122 |
| 1736811300 | 3.0099999 | 0.43 | 16.67 | 2.63 | 3.0699 | 2.6282 | 154389 |
| 1736552100 | 2.58 | -0.15 | -5.49 | 2.8 | 2.8 | 2.5 | 73015 |
| 1736379300 | 2.73 | -0.4 | -12.78 | 3.115 | 3.115 | 2.56 | 215616 |
| 1736292900 | 3.13 | -0.13 | -3.99 | 3.1 | 3.305 | 3.07 | 70468 |
| 1736206500 | 3.2599999 | -0.36 | -9.94 | 3.77 | 3.77 | 3.25 | 268437 |
| 1735947300 | 3.62 | 0.84 | 30.22 | 2.99 | 4.12 | 2.9014 | 781843 |
| 1735860900 | 2.7799999 | 0.74 | 36.27 | 2.22 | 2.87 | 2.2048 | 362469 |
| 1735688100 | 2.04 | -0.01 | -0.49 | 2.06 | 2.12 | 2.0209 | 336256 |
| 1735601700 | 2.05 | -0.18 | -8.07 | 2.19 | 2.19 | 1.98 | 266682 |
| 1735342500 | 2.23 | -0.12 | -5.11 | 2.32 | 2.35 | 2.21 | 661133 |
| 1735256100 | 2.35 | -0.01 | -0.42 | 2.4 | 2.45 | 2.2 | 306433 |
| 1735077840 | 2.36 | 0.17 | 7.76 | 2.21 | 2.5099999 | 2.15 | 196173 |
| 1734996900 | 2.19 | -0.01 | -0.45 | 2.18 | 2.2 | 2.1401 | 52014 |
| 1734737700 | 2.2 | 0.02 | 0.92 | 2.269 | 2.27 | 2.13 | 50921 |
| 1734651300 | 2.18 | -0.07 | -3.11 | 2.25 | 2.27 | 2.1013 | 120671 |
| 1734564900 | 2.25 | -0.2 | -8.16 | 2.48 | 2.5 | 2.22 | 108027 |
| 1734478500 | 2.45 | -0.13 | -5.04 | 2.5299999 | 2.64 | 2.39 | 163192 |
| 1734392100 | 2.58 | -0.12 | -4.44 | 2.72 | 2.73 | 2.57 | 57066 |
| 1734132900 | 2.7 | 0 | 0.00 | 2.71 | 2.8687999 | 2.57 | 248892 |
| 1734046500 | 2.7 | -0.11 | -3.91 | 2.7768 | 2.8 | 2.66 | 113616 |
| 1733960100 | 2.81 | -0.04 | -1.40 | 2.85 | 2.88 | 2.7301 | 212853 |
| 1733873700 | 2.85 | -0.09 | -3.06 | 2.91 | 2.95 | 2.81 | 192839 |
| 1733787300 | 2.94 | -0.04 | -1.34 | 3.0099999 | 3.0899 | 2.86 | 116274 |
| 1733528100 | 2.98 | -0.01 | -0.17 | 3 | 3.0299999 | 2.82 | 132747 |
| 1733441700 | 2.985 | -0.19 | -5.84 | 3.1811 | 3.24 | 2.8218 | 92640 |
| 1733355300 | 3.17 | -0.15 | -4.52 | 3.31 | 3.31 | 3.09 | 194792 |
| 1733268900 | 3.32 | -0.13 | -3.77 | 3.405 | 3.4327 | 3.27 | 201720 |
| 1733182500 | 3.45 | -0.14 | -3.90 | 3.5636 | 3.5636 | 3.3792 | 119730 |
| 1732917840 | 3.59 | 0.06 | 1.70 | 3.46 | 3.6 | 3.45 | 32148 |
| 1732750500 | 3.53 | -0.06 | -1.67 | 3.59 | 3.67 | 3.3 | 196433 |
| 1732664100 | 3.59 | -0.03 | -0.83 | 3.65 | 3.67 | 3.36 | 325590 |
| 1732577700 | 3.62 | -0.31 | -7.89 | 3.92 | 3.95 | 3.55 | 223576 |
| 1732318500 | 3.93 | -0.05 | -1.26 | 3.98 | 4.05 | 3.75 | 208963 |
| 1732232100 | 3.98 | 0.37 | 10.25 | 3.6 | 4.01 | 3.595 | 371157 |
| 1732145700 | 3.61 | -0.06 | -1.63 | 3.67 | 3.81 | 3.56 | 182836 |
| 1732059300 | 3.67 | -0.27 | -6.85 | 3.905 | 3.93 | 3.62 | 231338 |
| 1731972900 | 3.94 | 0.18 | 4.79 | 3.5602 | 4.05 | 3.5 | 425753 |
| 1731713700 | 3.76 | -0.48 | -11.32 | 4.01 | 4.11 | 3.75 | 712772 |
| 1731627300 | 4.24 | -5.57 | -56.78 | 6.13 | 6.63 | 3.92 | 2862258 |
| 1731540900 | 9.81 | 0.01 | 0.10 | 9.8 | 10.5 | 9.53 | 118439 |
| 1731454500 | 9.8 | 0.02 | 0.20 | 9.8 | 10 | 9.5001 | 66671 |
| 1731368100 | 9.78 | -0.49 | -4.77 | 10.61 | 10.61 | 9.48 | 73189 |
| 1731108900 | 10.27 | -0.23 | -2.19 | 10.5 | 10.66 | 10.09 | 69052 |
| 1731022500 | 10.5 | 0.2 | 1.94 | 10.65 | 11.34 | 10.4 | 129408 |
| 1730936100 | 10.3 | 0.24 | 2.39 | 10.36 | 10.63 | 10.06 | 60535 |
| 1730849700 | 10.06 | 0.65 | 6.91 | 9.39 | 10.92 | 9.39 | 156266 |
| 1730763300 | 9.41 | 0.11 | 1.18 | 9.35 | 9.56 | 9.28 | 18753 |
| 1730500500 | 9.3 | 0 | 0.00 | 9.31 | 9.4547 | 9.15 | 53889 |
| 1730414100 | 9.3 | -0.07 | -0.75 | 9.27 | 9.45 | 9.13 | 59833 |
| 1730327700 | 9.3699999 | -0.16 | -1.68 | 9.5 | 9.71 | 9.18 | 81065 |
| 1730241300 | 9.53 | -0.47 | -4.70 | 10 | 10 | 9.4 | 43369 |
| 1730154900 | 10 | -0.09 | -0.89 | 10.7828 | 10.7828 | 9.8699999 | 39685 |
| 1729895700 | 10.09 | -0.14 | -1.37 | 10.1 | 10.19 | 10.01 | 15529 |
| 1729809300 | 10.23 | 0.1 | 0.99 | 10.12 | 10.52 | 9.97 | 24194 |
| 1729722900 | 10.13 | -0.1 | -0.98 | 10.21 | 10.37 | 9.55 | 59651 |
| 1729636500 | 10.23 | -0.13 | -1.25 | 10.4 | 10.5 | 10.05 | 47552 |
| 1729550100 | 10.36 | -0.06 | -0.58 | 10.45 | 10.62 | 10.34 | 41906 |
