Hot Features
프리미엄
Phlx Semiconductor Sector (SOX)
NASDAQI
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740780000 | 4766.7455 | 79.99 | 1.71 | 4684.2225 | 4795.89 | 4634.9469 | 0 |
| 1740693600 | 4686.7533 | -304.07 | -6.09 | 5032.8821 | 5041.1528 | 4684.7759 | 0 |
| 1740607200 | 4990.8219 | 101.94 | 2.09 | 4959.9657 | 5032.6427 | 4935.3317 | 0 |
| 1740520800 | 4888.8808 | -114.66 | -2.29 | 4993.5493 | 5009.188 | 4876.4138 | 0 |
| 1740434400 | 5003.5396 | -133.05 | -2.59 | 5155.3711 | 5167.437 | 4999.5801 | 0 |
| 1740175200 | 5136.5932 | -174.03 | -3.28 | 5318.4819 | 5321.1978 | 5120.0294 | 0 |
| 1740088800 | 5310.6259 | 0.94 | 0.02 | 5336.9507 | 5366.3176 | 5254.644 | 0 |
| 1740002400 | 5309.6866 | 61.83 | 1.18 | 5246.4489 | 5331.9591 | 5223.1232 | 0 |
| 1739916000 | 5247.8549 | 86.91 | 1.68 | 5209.9776 | 5259.18 | 5168.4859 | 0 |
| 1739570400 | 5160.943 | 4.56 | 0.09 | 5149.166 | 5176.3269 | 5132.9249 | 0 |
| 1739484000 | 5156.385 | 65.6 | 1.29 | 5087.6754 | 5158.4855 | 5086.3418 | 0 |
| 1739397600 | 5090.79 | 10.82 | 0.21 | 5003.1966 | 5093.0953 | 4992.5174 | 0 |
| 1739311200 | 5079.9695 | -2.7 | -0.05 | 5043.1178 | 5110.4462 | 5042.5387 | 0 |
| 1739224800 | 5082.6676 | 73.33 | 1.46 | 5057.9995 | 5097.3722 | 5056.0378 | 0 |
| 1738965600 | 5009.3417 | -83.25 | -1.63 | 5115.448 | 5129.636 | 4978.5697 | 0 |
| 1738879200 | 5092.5897 | 1.09 | 0.02 | 5062.2847 | 5106.4875 | 5041.858 | 0 |
| 1738792800 | 5091.4999 | 114.91 | 2.31 | 4988.0613 | 5102.3957 | 4945.6547 | 0 |
| 1738706400 | 4976.5862 | 51.78 | 1.05 | 4917.6301 | 4999.6904 | 4907.4449 | 0 |
| 1738620000 | 4924.8081 | -91.04 | -1.82 | 4866.454 | 4983.1887 | 4848.7216 | 0 |
| 1738360800 | 5015.85 | -14.68 | -0.29 | 5058.473 | 5161.9334 | 5000.1888 | 0 |
| 1738274400 | 5030.5306 | 112.43 | 2.29 | 4996.5538 | 5054.4288 | 4959.6997 | 0 |
| 1738188000 | 4918.0977 | 11.07 | 0.23 | 4949.4306 | 4964.671 | 4862.3188 | 0 |
| 1738101600 | 4907.0311 | 53.79 | 1.11 | 4896.2521 | 4928.1886 | 4776.8156 | 0 |
| 1738015200 | 4853.244 | -488.7 | -9.15 | 5007.8418 | 5045.4323 | 4785.4334 | 0 |
| 1737756000 | 5341.9404 | -102.75 | -1.89 | 5447.294 | 5449.8103 | 5320.6126 | 0 |
| 1737669600 | 5444.6916 | -24.6 | -0.45 | 5367.5175 | 5444.7353 | 5350.8535 | 0 |
| 1737583200 | 5469.2937 | 90.8 | 1.69 | 5436.7685 | 5525.1541 | 5433.8044 | 0 |
| 1737496800 | 5378.4948 | 68.76 | 1.29 | 5356.9128 | 5425.3326 | 5307.5235 | 0 |
| 1737151200 | 5309.737 | 146.78 | 2.84 | 5289.6063 | 5319.675 | 5252.3638 | 0 |
| 1737064800 | 5162.9612 | 9.29 | 0.18 | 5246.8023 | 5262.0075 | 5161.9223 | 0 |
| 1736978400 | 5153.6664 | 107.71 | 2.13 | 5128.2232 | 5179.3311 | 5107.1994 | 0 |
| 1736892000 | 5045.9531 | 25.91 | 0.52 | 5064.943 | 5097.4543 | 4987.4424 | 0 |
| 1736805600 | 5020.0415 | -17.43 | -0.35 | 4945.97 | 5026.4734 | 4929.9306 | 0 |
| 1736546400 | 5037.47 | -124.88 | -2.42 | 5089.9513 | 5091.4567 | 5001.2737 | 0 |
| 1736373600 | 5162.3466 | -49.9 | -0.96 | 5204.1943 | 5207.0428 | 5104.6395 | 0 |
| 1736287200 | 5212.2446 | -97.9 | -1.84 | 5368.4245 | 5370.83 | 5186.1253 | 0 |
| 1736200800 | 5310.1426 | 146.5 | 2.84 | 5284.505 | 5381.0379 | 5283.3949 | 0 |
| 1735941600 | 5163.6465 | 142.15 | 2.83 | 5061.5208 | 5173.3859 | 5059.8077 | 0 |
| 1735855200 | 5021.4985 | 41.57 | 0.83 | 5024.5745 | 5094.144 | 4976.2929 | 0 |
| 1735682400 | 4979.9327 | -46.57 | -0.93 | 5041.0778 | 5059.4959 | 4962.4244 | 0 |
| 1735596000 | 5026.506 | -96.46 | -1.88 | 5032.447 | 5075.6073 | 4988.5543 | 0 |
| 1735336800 | 5122.9675 | -52.34 | -1.01 | 5149.5465 | 5153.7867 | 5058.8149 | 0 |
| 1735250400 | 5175.3059 | 1.75 | 0.03 | 5140.6156 | 5207.3662 | 5128.756 | 0 |
| 1735077600 | 5173.555 | 54.81 | 1.07 | 5151.0196 | 5173.8014 | 5123.3216 | 0 |
| 1734991200 | 5118.747 | 153.84 | 3.10 | 5013.7467 | 5124.1899 | 5013.7467 | 0 |
| 1734732000 | 4964.9119 | 71.44 | 1.46 | 4862.4578 | 5032.9805 | 4853.1962 | 0 |
| 1734645600 | 4893.4734 | -77.51 | -1.56 | 4984.0058 | 4996.9174 | 4881.5805 | 0 |
| 1734559200 | 4970.9842 | -198.81 | -3.85 | 5207.1949 | 5247.6944 | 4935.5418 | 0 |
| 1734472800 | 5169.7913 | -86.27 | -1.64 | 5193.0309 | 5213.2326 | 5135.6683 | 0 |
| 1734386400 | 5256.0609 | 106.28 | 2.06 | 5175.8491 | 5280.7861 | 5135.1933 | 0 |
| 1734127200 | 5149.78 | 167.59 | 3.36 | 5126.5992 | 5184.8382 | 5070.7598 | 0 |
| 1734040800 | 4982.1916 | -45.6 | -0.91 | 4979.0791 | 5005.8048 | 4946.6465 | 0 |
| 1733954400 | 5027.7955 | 133.1 | 2.72 | 4968.8359 | 5055.2483 | 4940.0639 | 0 |
| 1733868000 | 4894.7004 | -124.14 | -2.47 | 5032.6466 | 5032.6653 | 4863.3989 | 0 |
| 1733781600 | 5018.8396 | -42.46 | -0.84 | 5023.7126 | 5085.4762 | 4998.5674 | 0 |
| 1733522400 | 5061.2951 | 34.93 | 0.69 | 5029.6098 | 5073.1 | 5018.9727 | 0 |
| 1733436000 | 5026.3663 | -95.42 | -1.86 | 5104.1977 | 5114.1638 | 5015.1671 | 0 |
| 1733349600 | 5121.7825 | 85.92 | 1.71 | 5140.7695 | 5143.8798 | 5076.255 | 0 |
| 1733263200 | 5035.8611 | -19.46 | -0.38 | 5027.7392 | 5059.8364 | 5014.821 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
