Hot Features
프리미엄
Sharps Technology Inc (STSS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8302 | -17.7393162393 | 4.68 | 4.81 | 3.8 | 82212 | 4.38410757 | CS |
| 4 | -5.0902 | -56.937360179 | 8.94 | 9.3 | 3.8 | 15647263 | 6.62446746 | CS |
| 12 | -81.7702 | -95.5036206494 | 85.62 | 211.2 | 3.36 | 108137222 | 22.15313749 | CS |
| 26 | -941.1502 | -99.5926137566 | 945 | 1248.27 | 3.36 | 54318813 | 25.9999142 | CS |
| 52 | -1580.1502 | -99.7569570707 | 1584 | 5446.32 | 3.36 | 29811006 | 326.10068023 | CS |
| 156 | -8114.1502 | -99.9525769894 | 8118 | 13464 | 3.36 | 10063490 | 428.34790323 | CS |
| 260 | -17486.1502 | -99.9779885649 | 17490 | 23892 | 3.36 | 9924438 | 707.49984678 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1747780500 | 4.1 | -0.18 | -4.21 | 4.2 | 4.37 | 3.922 | 97491 |
| 1747694100 | 4.28 | -0.29 | -6.35 | 4.2 | 4.39 | 4.1205 | 91837 |
| 1747434900 | 4.57 | 0.06 | 1.33 | 4.43 | 4.57 | 4.1501 | 74705 |
| 1747348500 | 4.51 | -0.05 | -1.10 | 4.55 | 4.55 | 4.4156 | 49787 |
| 1747262100 | 4.5599999 | 0.01 | 0.22 | 4.68 | 4.8099999 | 4.37 | 97241 |
| 1747175700 | 4.55 | -0.11 | -2.36 | 4.65 | 4.65 | 4.35 | 83525 |
| 1747089300 | 4.66 | -0.07 | -1.48 | 4.67 | 4.739 | 4.4635 | 134995 |
| 1746830100 | 4.73 | -0.32 | -6.34 | 5.05 | 5.133 | 4.68 | 155443 |
| 1746743700 | 5.05 | 0.39 | 8.37 | 4.67 | 5.18 | 4.67 | 173865 |
| 1746657300 | 4.66 | -0.04 | -0.85 | 4.65 | 4.8 | 4.45 | 145669 |
| 1746570900 | 4.7 | 0.05 | 1.08 | 5.16 | 5.3999 | 4.65 | 232239 |
| 1746484500 | 4.65 | -0.1 | -2.11 | 4.63 | 4.7294 | 4.335 | 105978 |
| 1746225300 | 4.75 | -0.49 | -9.35 | 5.18 | 5.3 | 4.431 | 215181 |
| 1746138900 | 5.24 | -0.37 | -6.60 | 5.25 | 5.57 | 5.01 | 350688 |
| 1746052500 | 5.61 | 0.61 | 12.20 | 6.11 | 7.39 | 5.3 | 19410822 |
| 1745966100 | 5 | -0.68 | -11.97 | 5.33 | 5.49 | 4.8569 | 197706 |
| 1745879700 | 5.68 | -0.38 | -6.27 | 6.0599999 | 7.12 | 5.05 | 305409 |
| 1745620500 | 6.0599999 | -0.36 | -5.61 | 5.88 | 6.21 | 5.3999999 | 265092 |
| 1745534100 | 6.42 | -2.34 | -26.71 | 8.55 | 9.3 | 6 | 545161 |
| 1745447700 | 8.76 | -0.48 | -5.19 | 8.94 | 9.3 | 8.4599999 | 159821 |
| 1745361300 | 9.24 | -0.33 | -3.45 | 9.48 | 9.48 | 8.7 | 179926 |
| 1745274900 | 9.5699999 | -0.03 | -0.31 | 10.29 | 10.98 | 8.7 | 535898 |
| 1744929300 | 9.6 | 1.65 | 20.75 | 11.145 | 12 | 9 | 1294079 |
| 1744842900 | 7.95 | -1.77 | -18.21 | 10.799999 | 10.799999 | 5.97 | 346180 |
| 1744756500 | 9.7199999 | -3.03 | -23.76 | 9.84 | 11.969999 | 9.3 | 540197 |
| 1744670100 | 12.75 | 5.25 | 70.00 | 13.08 | 15.6 | 11.49 | 3306964 |
| 1744410900 | 7.5 | 2.01 | 36.61 | 8.7 | 9 | 6.18 | 2102535 |
| 1744324500 | 5.49 | 1.29 | 30.71 | 7.89 | 11.25 | 5.01 | 5399776 |
| 1744238100 | 4.2 | -0.87 | -17.16 | 4.53 | 4.95 | 3.36 | 308759 |
| 1744151700 | 5.0699999 | -0.93 | -15.50 | 6 | 6.15 | 4.02 | 258744 |
| 1744065300 | 6 | -1.74 | -22.48 | 6.5699999 | 7.2 | 5.55 | 248120 |
| 1743806100 | 7.74 | -0.6 | -7.19 | 8.19 | 8.19 | 6.9599999 | 138212 |
| 1743719700 | 8.34 | -0.57 | -6.40 | 7.95 | 8.7 | 7.65 | 191892 |
| 1743633300 | 8.91 | 0.72 | 8.79 | 9 | 10.02 | 8.55 | 620127 |
| 1743546900 | 8.19 | -0.78 | -8.70 | 10.74 | 11.07 | 7.56 | 1151832 |
| 1743460500 | 8.97 | -3.72 | -29.31 | 10.83 | 11.07 | 8.64 | 325715 |
| 1743201300 | 12.69 | -33.12 | -72.30 | 45 | 45 | 11.64 | 709478 |
| 1743114900 | 45.81 | -5.58 | -10.86 | 49.2 | 50.76 | 43.5 | 16430 |
| 1743028500 | 51.39 | 4.65 | 9.95 | 45.6 | 55.26 | 45.3 | 27067 |
| 1742942100 | 46.739999 | -4.44 | -8.68 | 47.04 | 48 | 39.06 | 15987 |
| 1742855700 | 51.18 | -14.13 | -21.64 | 63.389999 | 64.86 | 48.9 | 22922 |
| 1742596500 | 65.31 | -11.52 | -14.99 | 76.53 | 76.98 | 60.3 | 10527 |
| 1742510100 | 76.83 | -18.63 | -19.52 | 93 | 95.7 | 75 | 22553 |
| 1742423700 | 95.46 | -8.34 | -8.03 | 97.5 | 103.32 | 94.1103 | 6467 |
| 1742337300 | 103.8 | 4.8 | 4.85 | 96.48 | 117 | 96.36 | 18168 |
| 1742250900 | 99 | -2.73 | -2.68 | 96.12 | 106.23 | 96 | 9861 |
| 1741991700 | 101.73 | -9.12 | -8.23 | 111.3 | 122.99999 | 100.77 | 25418 |
| 1741905300 | 110.85 | 21.24 | 23.70 | 98.1 | 131.67 | 96.06 | 220038 |
| 1741818900 | 89.61 | -18.09 | -16.80 | 103.8 | 105.93 | 84.15 | 16063 |
| 1741732500 | 107.69999 | -24.3 | -18.41 | 111.15 | 115.56 | 95.759999 | 56252 |
| 1741646100 | 132 | 42.99 | 48.30 | 138.96 | 211.2 | 120 | 1967535 |
| 1741390500 | 89.01 | 10.02 | 12.69 | 78.72 | 89.94 | 77.1 | 60839 |
| 1741304100 | 78.99 | -4.29 | -5.15 | 89.67 | 89.67 | 78.9 | 15402 |
| 1741217700 | 83.28 | 1.11 | 1.35 | 81.06 | 87.672 | 77.1 | 4283 |
| 1741131300 | 82.169999 | -4.71 | -5.42 | 83.6583 | 83.94 | 75 | 4884 |
| 1741044900 | 86.88 | 1.47 | 1.72 | 85.1076 | 93 | 79.98 | 6417 |
| 1740785700 | 85.41 | -5.79 | -6.35 | 91.979999 | 91.979999 | 84 | 5844 |
| 1740699300 | 91.2 | -8.43 | -8.46 | 90.06 | 97.5 | 87 | 6744 |
| 1740612900 | 99.63 | 15.63 | 18.61 | 85.619999 | 110.28 | 84.3 | 25681 |
| 1740526500 | 84 | -15.84 | -15.87 | 92.9397 | 93.3 | 79.289999 | 11888 |
| 1740440100 | 99.839999 | -6.96 | -6.52 | 112.08 | 112.08 | 87 | 17145 |
| 1740180900 | 106.8 | -48.99 | -31.45 | 135 | 138 | 105 | 35337 |
