Hot Features
프리미엄
Surrozen Inc (SRZN)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.96924708378 | 9.43 | 10.76 | 8.1 | 54622 | 9.83214417 | CS |
| 4 | -0.91 | -9.04572564612 | 10.06 | 14.18 | 8.1 | 30903 | 10.51761478 | CS |
| 12 | -0.49 | -5.08298755187 | 9.64 | 14.18 | 7.5 | 22008 | 10.30855201 | CS |
| 26 | -0.45 | -4.6875 | 9.6 | 14.18 | 5.9999 | 15146 | 9.85748666 | CS |
| 52 | 2.97 | 48.0582524272 | 6.18 | 16.19 | 5.9999 | 20883 | 9.34006842 | CS |
| 156 | -131.4 | -93.4898612593 | 140.55 | 149.85 | 4.5 | 146013 | 14.43503378 | CS |
| 260 | -134.1 | -93.612565445 | 143.25 | 210 | 4.5 | 152337 | 30.79036085 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 9.15 | -0.15 | -1.61 | 9.605 | 9.917 | 8.78 | 9280 |
| 1732232100 | 9.3 | 0.4 | 4.49 | 8.78 | 9.75 | 8.78 | 22680 |
| 1732145700 | 8.9 | -1.26 | -12.40 | 10.1751 | 10.38 | 8.71 | 42133 |
| 1732059300 | 10.16 | 1.72 | 20.38 | 8.27 | 10.76 | 8.1 | 196072 |
| 1731972900 | 8.44 | -0.57 | -6.37 | 8.6199999 | 9.09 | 8.43 | 4464 |
| 1731713700 | 9.0145 | -0.47 | -4.91 | 9.43 | 9.43 | 8.75 | 4349 |
| 1731627300 | 9.4799 | 0.28 | 3.04 | 9.1043 | 9.5173 | 8.8699999 | 2897 |
| 1731540900 | 9.2 | -0.69 | -6.98 | 9.5 | 9.619 | 8.9 | 16636 |
| 1731454500 | 9.89 | 0.14 | 1.44 | 9.57 | 10.16 | 9.39 | 16764 |
| 1731368100 | 9.75 | -0.42 | -4.13 | 9.8899 | 10.28 | 9.5 | 30121 |
| 1731108900 | 10.17 | -0.02 | -0.20 | 10.0879 | 10.38 | 9.4 | 21764 |
| 1731022500 | 10.19 | -0.19 | -1.83 | 10.01 | 10.6 | 9.465 | 13559 |
| 1730936100 | 10.38 | -0.56 | -5.12 | 11 | 11.01 | 9.75 | 12015 |
| 1730849700 | 10.9399 | -0.94 | -7.91 | 11.7009 | 12.44 | 10.7 | 10574 |
| 1730763300 | 11.88 | -1.35 | -10.20 | 13 | 13.34 | 10.51 | 25376 |
| 1730500500 | 13.23 | -0.21 | -1.56 | 13.24 | 14.18 | 12.64 | 14827 |
| 1730414100 | 13.4399 | 2.35 | 21.21 | 11.5 | 13.4399 | 11.5 | 61833 |
| 1730327700 | 11.0877 | 1.59 | 16.71 | 9.5 | 11.6826 | 9.5 | 67369 |
| 1730241300 | 9.5 | -0.2 | -2.06 | 9.52 | 9.65 | 9.01 | 13780 |
| 1730154900 | 9.7 | -0.29 | -2.90 | 10.34 | 10.5199 | 9.5399999 | 13816 |
| 1729895700 | 9.99 | -0.21 | -2.06 | 10.06 | 10.89 | 9.76 | 15833 |
| 1729809300 | 10.2 | -0.2 | -1.92 | 10.285 | 10.89 | 9.77 | 82087 |
| 1729722900 | 10.4 | 0.62 | 6.34 | 10.09 | 10.9 | 8.865 | 88721 |
| 1729636500 | 9.78 | 0.4 | 4.26 | 9.4 | 10.38 | 9.1 | 41585 |
| 1729550100 | 9.38 | -0.5 | -5.06 | 10.04 | 10.04 | 9.1 | 13672 |
| 1729290900 | 9.88 | 0.12 | 1.23 | 9.65 | 11.23 | 9.65 | 12973 |
| 1729204500 | 9.76 | -0.74 | -7.05 | 10.47 | 10.93 | 9.27 | 20707 |
| 1729118100 | 10.5 | -0.2 | -1.87 | 10.55 | 11.1 | 10.2 | 27562 |
| 1729031700 | 10.7 | -0.05 | -0.47 | 10.76 | 10.96 | 10.1 | 16218 |
| 1728945300 | 10.75 | 0.3 | 2.87 | 10.7 | 11 | 10.1 | 3799 |
| 1728686100 | 10.45 | -0.79 | -7.03 | 10.94 | 11 | 10.1783 | 5674 |
| 1728599700 | 11.2399 | -0.57 | -4.83 | 11.49 | 11.49 | 10.67 | 5345 |
| 1728513300 | 11.8099 | 0.64 | 5.73 | 11.345 | 11.87 | 10.8 | 17025 |
| 1728426900 | 11.17 | -0.17 | -1.50 | 11.05 | 11.9 | 10.8 | 15511 |
| 1728340500 | 11.34 | 0.04 | 0.35 | 10.9609 | 11.72 | 10.37 | 14892 |
| 1728081300 | 11.3 | 0.8 | 7.62 | 10.1 | 11.41 | 10.1 | 12040 |
| 1727994900 | 10.4999 | -0.48 | -4.37 | 10.42 | 10.9 | 9.99 | 18051 |
| 1727908500 | 10.98 | -0.03 | -0.27 | 11.15 | 11.15 | 9.7792999 | 5628 |
| 1727822100 | 11.01 | -0.97 | -8.10 | 11.81 | 12.25 | 10.86 | 31872 |
| 1727735520 | 11.98 | 1.73 | 16.88 | 10.17 | 12 | 10.17 | 18446 |
| 1727476500 | 10.2499 | -0.08 | -0.78 | 10.25 | 10.28 | 9.95 | 11717 |
| 1727390100 | 10.33 | 0.13 | 1.28 | 9.92 | 10.3399 | 9.41 | 16301 |
| 1727303700 | 10.1999 | 0.2 | 2.00 | 9.85 | 10.27 | 9.41 | 11538 |
| 1727217300 | 9.9999 | 0.8 | 8.70 | 9.66 | 10.34 | 9 | 21814 |
| 1727130900 | 9.1999 | 0.33 | 3.72 | 8.9 | 9.25 | 8.24 | 7387 |
| 1726871700 | 8.8699999 | 0.72 | 8.83 | 8.1 | 8.8699999 | 8.0714 | 11243 |
| 1726785300 | 8.15 | 0.14 | 1.75 | 7.81 | 8.75 | 7.5 | 16150 |
| 1726698900 | 8.01 | -0.2 | -2.44 | 8.13 | 8.485 | 7.64 | 5688 |
| 1726612500 | 8.21 | -0.48 | -5.52 | 8.7058 | 8.7759 | 8.03 | 9759 |
| 1726526100 | 8.69 | 0.11 | 1.28 | 8.6 | 8.8 | 8.31 | 7192 |
| 1726266900 | 8.58 | 0.2 | 2.43 | 8.2899999 | 8.5853 | 8.0227 | 8570 |
| 1726180500 | 8.3760999 | -0.01 | -0.17 | 8.4 | 8.4 | 7.54 | 10261 |
| 1726094100 | 8.39 | 0.06 | 0.72 | 8.2449999 | 8.4999 | 8.19 | 3241 |
| 1726007700 | 8.33 | -0.17 | -2.00 | 8.42 | 8.42 | 8 | 1587 |
| 1725921300 | 8.5 | -0.73 | -7.93 | 9.09 | 9.28 | 8.42 | 30569 |
| 1725662100 | 9.2326 | -0.5 | -5.09 | 9.8 | 10.1353 | 9 | 11689 |
| 1725575700 | 9.7277 | -0.51 | -5.00 | 9.83 | 10.0586 | 9.35 | 11160 |
| 1725489300 | 10.2399 | -0.38 | -3.58 | 10.46 | 10.53 | 9.86 | 5388 |
| 1725402900 | 10.6199 | -0.02 | -0.17 | 9.61 | 10.6199 | 9.61 | 6219 |
| 1725057300 | 10.638 | 0.7 | 7.02 | 9.64 | 10.75 | 9.35 | 19386 |
| 1724970900 | 9.94 | 0.6 | 6.42 | 9.25 | 10 | 9.03 | 6223 |
| 1724884500 | 9.34 | -0.04 | -0.43 | 8.96 | 9.41 | 8.96 | 1125 |
| 1724798100 | 9.38 | 0.18 | 1.96 | 9.18 | 9.38 | 8.95 | 3712 |
| 1724711700 | 9.2 | 0.63 | 7.35 | 8.22 | 9.78 | 8.05 | 10583 |
