Hot Features
프리미엄
Springview Holdings Ltd (SPHL)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.75 | 40.7608695652 | 1.84 | 2.84 | 1.73 | 1383275 | 2.49973207 | CS |
| 4 | 0.09 | 3.6 | 2.5 | 3.0478 | 1.42 | 436449 | 2.38260374 | CS |
| 12 | -1.79 | -40.8675799087 | 4.38 | 7.155 | 1.42 | 301205 | 3.79770445 | CS |
| 26 | -2.41 | -48.2 | 5 | 7.155 | 1.42 | 247466 | 3.92855209 | CS |
| 52 | -2.41 | -48.2 | 5 | 7.155 | 1.42 | 247466 | 3.92855209 | CS |
| 156 | -2.41 | -48.2 | 5 | 7.155 | 1.42 | 247466 | 3.92855209 | CS |
| 260 | -2.41 | -48.2 | 5 | 7.155 | 1.42 | 247466 | 3.92855209 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 2.59 | 0.2 | 8.37 | 2.2799999 | 2.83 | 2.05 | 3379178 |
| 1739921700 | 2.39 | 0.44 | 22.56 | 1.88 | 2.43 | 1.8601 | 1987390 |
| 1739576100 | 1.95 | -0.03 | -1.52 | 1.92 | 1.97 | 1.86 | 11361 |
| 1739489700 | 1.98 | 0.06 | 3.13 | 1.84 | 2.05 | 1.73 | 155396 |
| 1739403300 | 1.92 | -0.01 | -0.52 | 1.87 | 2.4 | 1.56 | 368220 |
| 1739316900 | 1.93 | 0.09 | 4.89 | 1.96 | 2.18 | 1.84 | 143507 |
| 1739230500 | 1.84 | 0.12 | 6.98 | 1.74 | 1.9 | 1.42 | 260761 |
| 1738971300 | 1.72 | -0.15 | -8.02 | 1.88 | 2.04 | 1.69 | 127297 |
| 1738884900 | 1.87 | -0.55 | -22.73 | 2.38 | 2.41 | 1.78 | 306492 |
| 1738798500 | 2.42 | 0.3 | 14.15 | 2.14 | 2.5 | 2.05 | 99891 |
| 1738712100 | 2.12 | 0.2 | 10.42 | 1.92 | 2.12 | 1.81 | 15381 |
| 1738625700 | 1.92 | -0.13 | -6.34 | 2.0299999 | 2.0892 | 1.7 | 5788 |
| 1738366500 | 2.05 | -0.3 | -12.77 | 2.35 | 2.5053 | 1.895 | 45379 |
| 1738280100 | 2.35 | -0.03 | -1.26 | 2.42 | 2.47 | 2.1331 | 286757 |
| 1738193700 | 2.38 | -0.04 | -1.65 | 2.42 | 2.5099999 | 2.35 | 10148 |
| 1738107300 | 2.42 | 0.12 | 5.22 | 2.35 | 2.65 | 2.16 | 316697 |
| 1738020900 | 2.3 | -0.03 | -1.29 | 2.33 | 2.58 | 2.1229 | 66335 |
| 1737761700 | 2.33 | 0.06 | 2.64 | 2.5 | 3.0478 | 2.33 | 279505 |
| 1737675300 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1737588900 | 2.27 | -0.32 | -12.36 | 2.56 | 2.6429 | 2.2599999 | 49097 |
| 1737502500 | 2.59 | -0.53 | -16.99 | 3.08 | 3.265 | 2.48 | 146801 |
| 1737156900 | 3.12 | -0.33 | -9.57 | 3.53 | 3.79 | 3.06 | 385496 |
| 1737070500 | 3.45 | -0.06 | -1.71 | 3.33 | 4.12 | 2.931 | 198774 |
| 1736984100 | 3.51 | -1.27 | -26.57 | 4.8 | 4.8 | 2.71 | 636625 |
| 1736897700 | 4.78 | 0.05 | 1.06 | 4.48 | 4.9 | 4.3099999 | 1086607 |
| 1736811300 | 4.73 | -1.11 | -19.01 | 5.9 | 5.9 | 4.14 | 123241 |
| 1736552100 | 5.84 | -0.16 | -2.67 | 6.0199999 | 6.15 | 5.655 | 322403 |
| 1736379300 | 6 | -0.06 | -0.99 | 6.13 | 6.5347 | 5.6147 | 334922 |
| 1736292900 | 6.0599999 | -0.34 | -5.31 | 6.5 | 6.75 | 6 | 574909 |
| 1736206500 | 6.4 | 0.37 | 6.14 | 6.4 | 6.74 | 6.0005 | 428799 |
| 1735947300 | 6.03 | 0.16 | 2.73 | 5.87 | 6.8 | 5.8501 | 548495 |
| 1735860900 | 5.87 | -0.64 | -9.83 | 6.44 | 6.71 | 5.75 | 450210 |
| 1735688100 | 6.51 | -0.12 | -1.81 | 6.59 | 7.155 | 6.401 | 162430 |
| 1735601700 | 6.63 | 0.6 | 9.95 | 6.12 | 6.76 | 6.1 | 93773 |
| 1735342500 | 6.03 | 0.2 | 3.43 | 5.89 | 6.24 | 5.7505 | 249462 |
| 1735256100 | 5.83 | 0.88 | 17.78 | 4.88 | 5.99 | 4.795 | 320675 |
| 1735077840 | 4.95 | -0.1 | -1.98 | 5.28 | 5.5 | 4.7699999 | 112535 |
| 1734996900 | 5.05 | -0.69 | -12.02 | 5.72 | 5.74 | 5 | 249765 |
| 1734737700 | 5.74 | 0.01 | 0.17 | 5.75 | 5.9 | 5.43 | 160735 |
| 1734651300 | 5.73 | 0.03 | 0.53 | 5.73 | 5.88 | 5.66 | 63374 |
| 1734564900 | 5.7 | -0.19 | -3.23 | 5.86 | 5.89 | 5.6501 | 107491 |
| 1734478500 | 5.89 | 0.13 | 2.26 | 5.75 | 5.95 | 5.5701 | 219346 |
| 1734392100 | 5.76 | -0.04 | -0.69 | 5.71 | 5.93 | 5.62 | 153401 |
| 1734132900 | 5.8 | 0.38 | 7.01 | 5.44 | 5.838 | 5.32 | 103480 |
| 1734046500 | 5.42 | 0.21 | 4.03 | 5.3 | 5.6 | 5.2 | 94078 |
| 1733960100 | 5.21 | 0.34 | 6.98 | 5 | 5.665 | 4.98 | 174090 |
| 1733873700 | 4.87 | 0.14 | 2.96 | 4.86 | 5 | 4.65 | 62140 |
| 1733787300 | 4.73 | 0.13 | 2.83 | 4.66 | 5.21 | 4.633 | 128003 |
| 1733528100 | 4.6 | 0.37 | 8.75 | 4.3099999 | 4.89 | 4.15 | 91145 |
| 1733441700 | 4.23 | -0.15 | -3.42 | 4.49 | 4.64 | 4.2 | 177952 |
| 1733355300 | 4.38 | -0.03 | -0.68 | 4.45 | 4.45 | 4.28 | 42244 |
| 1733268900 | 4.41 | 0.21 | 5.00 | 4.22 | 4.43 | 4.12 | 29145 |
| 1733182500 | 4.2 | -0.05 | -1.18 | 4.23 | 4.29 | 4.11 | 21902 |
| 1732917840 | 4.25 | -0.15 | -3.41 | 4.38 | 4.5500999 | 4.05 | 18070 |
| 1732750500 | 4.4 | 0.09 | 2.09 | 4.39 | 4.55 | 3.84 | 50387 |
| 1732664100 | 4.3099999 | -0.29 | -6.30 | 4.61 | 4.63 | 4.25 | 45578 |
| 1732577700 | 4.6 | -0.14 | -2.95 | 4.72 | 4.95 | 4.2 | 128964 |
| 1732318500 | 4.74 | -0.06 | -1.25 | 4.88 | 5.0599999 | 4.3503 | 104372 |
| 1732232100 | 4.8 | 0.41 | 9.34 | 4.3 | 4.94 | 4.3 | 59474 |
| 1732145700 | 4.39 | -0.21 | -4.57 | 4.55 | 4.64 | 4.3899 | 92330 |
