Hot Features
프리미엄
Synaptics Incorporated (SYNA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.84187515181 | 82.34 | 89.81 | 79 | 846396 | 85.32484847 | CS |
| 4 | -2.39 | -2.90083748028 | 82.39 | 89.81 | 73.86 | 585113 | 82.54984653 | CS |
| 12 | -1.6 | -1.96078431373 | 81.6 | 89.81 | 71.24 | 598452 | 79.14612544 | CS |
| 26 | 9.01 | 12.6919284406 | 70.99 | 89.81 | 67.83 | 466643 | 77.11951366 | CS |
| 52 | -25.71 | -24.3212562671 | 105.71 | 115.845 | 67.83 | 372860 | 83.37876447 | CS |
| 156 | -133.01 | -62.4430777898 | 213.01 | 239.88 | 67.73 | 458301 | 107.51021576 | CS |
| 260 | 12.55 | 18.6063750927 | 67.45 | 299.39 | 44.4101 | 468877 | 112.19479593 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 84.9 | -1.26 | -1.46 | 86.16 | 87.715 | 83.77 | 785525 |
| 1738280100 | 86.16 | -1.71 | -1.95 | 88.88 | 88.99 | 85.89 | 862533 |
| 1738193700 | 87.87 | 7.34 | 9.11 | 82.5 | 89.81 | 82.26 | 1546610 |
| 1738107300 | 80.53 | -1.02 | -1.25 | 81.31 | 81.595 | 79 | 399292 |
| 1738020900 | 81.55 | -1.81 | -2.17 | 82.34 | 83.36 | 80.25 | 638020 |
| 1737761700 | 83.36 | -0.13 | -0.16 | 84.43 | 85.26 | 82.9 | 397097 |
| 1737675300 | 83.49 | 0 | 0.00 | 83.49 | 83.49 | 83.49 | 0 |
| 1737588900 | 83.49 | -2.07 | -2.42 | 85.51 | 87.01 | 83.27 | 409961 |
| 1737502500 | 85.56 | 2.42 | 2.91 | 84 | 87.105 | 83.25 | 482897 |
| 1737156900 | 83.14 | 2.25 | 2.78 | 82.58 | 83.86 | 81.99 | 279009 |
| 1737070500 | 80.89 | -0.91 | -1.11 | 82.44 | 84.3 | 80.835 | 624514 |
| 1736984100 | 81.8 | 6.69 | 8.91 | 77.08 | 82.47 | 77.08 | 715548 |
| 1736897700 | 75.11 | -0.23 | -0.31 | 75.85 | 76.28 | 73.86 | 321230 |
| 1736811300 | 75.34 | -0.64 | -0.84 | 74.81 | 75.9 | 73.965 | 386003 |
| 1736552100 | 75.98 | -2.61 | -3.32 | 76.87 | 77.365 | 75.06 | 410137 |
| 1736379300 | 78.59 | -2.58 | -3.18 | 79.93 | 80.775 | 78.111 | 954148 |
| 1736292900 | 81.17 | -0.5 | -0.61 | 82.54 | 83.665 | 80.46 | 408194 |
| 1736206500 | 81.67 | 0.66 | 0.81 | 82.39 | 84.57 | 81.55 | 326200 |
| 1735947300 | 81.01 | -1.47 | -1.78 | 82.5 | 83.98 | 79.7552 | 833667 |
| 1735860900 | 82.48 | 6.16 | 8.07 | 79.64 | 83.6014 | 79.1 | 864159 |
| 1735688100 | 76.32 | 0.82 | 1.09 | 75.72 | 77.78 | 75.72 | 374597 |
| 1735601700 | 75.5 | -1.73 | -2.24 | 76.29 | 76.4 | 74.65 | 221767 |
| 1735342500 | 77.23 | -1.38 | -1.76 | 78.25 | 79.38 | 76.93 | 264645 |
| 1735256100 | 78.61 | 0.84 | 1.09 | 76.97 | 79.775 | 76.48 | 210559 |
| 1735077840 | 77.765 | -0.11 | -0.13 | 77.88 | 78.1 | 76.9225 | 107085 |
| 1734996900 | 77.87 | 3.25 | 4.36 | 74.38 | 78.03 | 74.295 | 462251 |
| 1734737700 | 74.62 | -0.16 | -0.21 | 74.14 | 77.08 | 73.63 | 1212641 |
| 1734651300 | 74.78 | -1.74 | -2.27 | 76.76 | 77.61 | 74.62 | 455576 |
| 1734564900 | 76.52 | -2.24 | -2.84 | 79.41 | 82.49 | 75.75 | 456521 |
| 1734478500 | 78.76 | 0.28 | 0.36 | 77.84 | 79.375 | 77.745 | 393591 |
| 1734392100 | 78.48 | -0.98 | -1.23 | 79.1 | 79.52 | 77.26 | 814033 |
| 1734132900 | 79.46 | 0.46 | 0.58 | 79.12 | 80.16 | 77.82 | 830106 |
| 1734046500 | 79 | -3.79 | -4.58 | 81.76 | 82.34 | 77.71 | 1123465 |
| 1733960100 | 82.79 | 1.54 | 1.90 | 82.65 | 83.655 | 80.59 | 976945 |
| 1733873700 | 81.25 | -1.11 | -1.35 | 82.65 | 83.415 | 80.0739 | 368496 |
| 1733787300 | 82.36 | 1.86 | 2.31 | 81.26 | 84.69 | 80.66 | 417442 |
| 1733528100 | 80.5 | 2.12 | 2.70 | 79.11 | 80.98 | 79.1 | 342614 |
| 1733441700 | 78.38 | -3.25 | -3.98 | 81.65 | 82.235 | 78.14 | 248462 |
| 1733355300 | 81.63 | 1.02 | 1.27 | 81.63 | 82.95 | 81.051 | 537587 |
| 1733268900 | 80.61 | -0.65 | -0.80 | 80.63 | 81.275 | 79.72 | 235123 |
| 1733182500 | 81.26 | 1.02 | 1.27 | 80.24 | 82.27 | 79.27 | 346089 |
| 1732917840 | 80.24 | 1.88 | 2.40 | 79.43 | 80.26 | 78.39 | 365695 |
| 1732750500 | 78.36 | -1.75 | -2.18 | 80.17 | 80.4 | 77.31 | 385146 |
| 1732664100 | 80.11 | -1.54 | -1.89 | 81.81 | 82.19 | 79.6 | 544781 |
| 1732577700 | 81.65 | 5.15 | 6.73 | 77.49 | 83.355 | 77.49 | 895027 |
| 1732318500 | 76.5 | 1.86 | 2.49 | 74.99 | 77.04 | 74.85 | 440000 |
| 1732232100 | 74.64 | 2.09 | 2.88 | 73.18 | 76.25 | 72.5 | 635852 |
| 1732145700 | 72.55 | -0.14 | -0.19 | 72.24 | 72.92 | 71.41 | 391805 |
| 1732059300 | 72.69 | -1.16 | -1.57 | 72.8 | 74 | 71.24 | 594219 |
| 1731972900 | 73.85 | -0.79 | -1.06 | 74.6 | 75.8199 | 73.15 | 784630 |
| 1731713700 | 74.64 | -0.6 | -0.80 | 74.99 | 75.365 | 73.7348 | 3525991 |
| 1731627300 | 75.24 | 0.74 | 0.99 | 72.31 | 76.15 | 71.8 | 693520 |
| 1731540900 | 74.5 | -2.47 | -3.21 | 76.73 | 76.93 | 74.36 | 342422 |
| 1731454500 | 76.97 | -1.67 | -2.12 | 78.46 | 79.08 | 76.37 | 381640 |
| 1731368100 | 78.64 | -2.28 | -2.82 | 81.6 | 81.6 | 77.515 | 449800 |
| 1731108900 | 80.92 | 6.28 | 8.41 | 76.05 | 81.49 | 73.6663 | 892926 |
| 1731022500 | 74.64 | 2.46 | 3.41 | 73.32 | 75.1696 | 72.515 | 408797 |
| 1730936100 | 72.18 | 2.92 | 4.22 | 71.85 | 74.05 | 71.0558 | 528706 |
| 1730849700 | 69.26 | -0.01 | -0.01 | 68.77 | 69.9718 | 67.9 | 272625 |
| 1730763300 | 69.27 | -0.95 | -1.35 | 70.22 | 71.13 | 69.22 | 246304 |
