Hot Features
프리미엄
Surf Air Mobility Inc (SRFM)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8395 | 21.4032582923 | 3.9223 | 4.9 | 3.71 | 335482 | 4.31027411 | CS |
| 4 | -1.3482 | -22.0654664484 | 6.11 | 6.59 | 3.65 | 397643 | 4.90970326 | CS |
| 12 | 3.1318 | 192.134969325 | 1.63 | 6.72 | 1.5 | 550517 | 4.16547142 | CS |
| 26 | 2.5323 | 113.58152052 | 2.2295 | 6.72 | 0.9 | 769435 | 3.10455216 | CS |
| 52 | -3.0782 | -39.262755102 | 7.84 | 9.66 | 0.9 | 709993 | 3.43968604 | CS |
| 156 | -30.2382 | -86.3948571429 | 35 | 35 | 0.9 | 634508 | 5.68439341 | CS |
| 260 | -30.2382 | -86.3948571429 | 35 | 35 | 0.9 | 634508 | 5.68439341 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738021200 | 4.18 | -0.41 | -8.93 | 4.38 | 4.48 | 4.05 | 294701 |
| 1737762000 | 4.59 | 0.76 | 19.84 | 3.9 | 4.79 | 3.8 | 693280 |
| 1737675600 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1737589200 | 3.83 | -0.08 | -2.05 | 4.05 | 4.05 | 3.74 | 173268 |
| 1737502800 | 3.91 | 0.09 | 2.36 | 3.9223 | 4 | 3.71 | 180677 |
| 1737157200 | 3.82 | -0.15 | -3.78 | 4.05 | 4.2 | 3.7 | 318124 |
| 1737070800 | 3.97 | 0.2 | 5.31 | 4 | 4.01 | 3.65 | 238861 |
| 1736984400 | 3.77 | -0.11 | -2.84 | 4.1 | 4.15 | 3.68 | 281234 |
| 1736898000 | 3.88 | -0.16 | -3.96 | 4.05 | 4.5805999 | 3.84 | 225014 |
| 1736811600 | 4.04 | -0.32 | -7.34 | 4.22 | 4.3587999 | 3.895 | 316020 |
| 1736552400 | 4.36 | -0.25 | -5.42 | 4.63 | 4.79 | 4.22 | 217642 |
| 1736379600 | 4.61 | -0.44 | -8.71 | 4.87 | 4.91 | 4.32 | 317331 |
| 1736293200 | 5.05 | -0.59 | -10.46 | 5.63 | 5.7638 | 4.9 | 298355 |
| 1736206800 | 5.64 | -0.32 | -5.37 | 6.01 | 6.01 | 5.3099999 | 527903 |
| 1735947600 | 5.96 | 0.05 | 0.85 | 6.065 | 6.5199999 | 5.6384999 | 786612 |
| 1735861200 | 5.91 | 0.52 | 9.65 | 5.41 | 6.59 | 5.39 | 858750 |
| 1735688400 | 5.39 | -0.62 | -10.32 | 6.11 | 6.38 | 5.1301 | 634508 |
| 1735602000 | 6.01 | 0.4 | 7.13 | 5.5599999 | 6.72 | 5.5599999 | 1128305 |
| 1735342800 | 5.61 | 0.12 | 2.19 | 6.11 | 6.4 | 4.98 | 3124566 |
| 1735256400 | 5.49 | 1.98 | 56.41 | 3.76 | 5.8099999 | 3.75 | 2492291 |
| 1735077840 | 3.51 | 0.1 | 2.93 | 3.43 | 3.58 | 3.33 | 159057 |
| 1734997200 | 3.41 | 0.1 | 3.02 | 3.2599999 | 3.67 | 3.134 | 359973 |
| 1734738000 | 3.31 | 0.62 | 23.05 | 2.6865 | 3.39 | 2.675 | 366093 |
| 1734651600 | 2.69 | -0.21 | -7.24 | 2.9551 | 3.0783999 | 2.682 | 308697 |
| 1734565200 | 2.9 | -0.51 | -14.96 | 3.47 | 3.53 | 2.88 | 428251 |
| 1734478800 | 3.41 | -0.04 | -1.16 | 3.35 | 3.6599 | 2.7599999 | 670382 |
| 1734392400 | 3.45 | -0.55 | -13.75 | 3.925 | 3.9631 | 3.41 | 555255 |
| 1734133200 | 4 | 0.18 | 4.71 | 3.9254 | 4.12 | 3.7006 | 713337 |
| 1734046800 | 3.82 | 0.43 | 12.68 | 3.985 | 4.5 | 3.61 | 1923729 |
| 1733960400 | 3.39 | -0.11 | -3.14 | 3.6743 | 3.7399 | 3.185 | 425707 |
| 1733874000 | 3.5 | -0.86 | -19.72 | 4.12 | 4.21 | 3.07 | 708060 |
| 1733787600 | 4.36 | -0.3 | -6.44 | 5 | 5.11 | 4.1223 | 330291 |
| 1733528400 | 4.66 | 0.21 | 4.72 | 4.65 | 4.9 | 4.23 | 319568 |
| 1733442000 | 4.45 | 0.23 | 5.45 | 4.2302 | 4.73 | 4.1249 | 288047 |
| 1733355600 | 4.22 | -0.62 | -12.81 | 5.1449999 | 5.92 | 3.9761 | 743366 |
| 1733269200 | 4.84 | 0.7 | 16.91 | 4.105 | 4.88 | 3.9611 | 370966 |
| 1733182800 | 4.14 | 0.13 | 3.24 | 4.23 | 4.39 | 3.83 | 429912 |
| 1732917840 | 4.01 | 0.27 | 7.22 | 3.74 | 4.1899 | 3.12 | 425329 |
| 1732750800 | 3.74 | 0.26 | 7.47 | 3.51 | 3.95 | 3.5 | 350758 |
| 1732664400 | 3.48 | -0.27 | -7.20 | 3.62 | 3.73 | 3.25 | 401909 |
| 1732578000 | 3.75 | 1.07 | 39.93 | 2.89 | 3.89 | 2.75 | 1436396 |
| 1732318800 | 2.68 | 0.17 | 6.77 | 2.695 | 3 | 2.5 | 679902 |
| 1732232400 | 2.5099999 | 0.46 | 22.44 | 2.0399 | 2.75 | 2.025 | 818673 |
| 1732146000 | 2.05 | -0.14 | -6.39 | 2.17 | 2.25 | 2.0099999 | 195713 |
| 1732059600 | 2.19 | 0.4 | 22.35 | 1.79 | 2.25 | 1.79 | 563497 |
| 1731973200 | 1.79 | 0.15 | 9.15 | 1.653 | 1.82 | 1.6511 | 191631 |
| 1731714000 | 1.6399999 | -0.08 | -4.65 | 1.72 | 1.74 | 1.5 | 265413 |
| 1731627600 | 1.72 | -0.11 | -6.01 | 1.95 | 1.9667 | 1.7 | 577524 |
| 1731541200 | 1.83 | -0.11 | -5.67 | 2.0044 | 2.0858 | 1.82 | 173331 |
| 1731454800 | 1.94 | -0.14 | -6.73 | 2.05 | 2.05 | 1.8601 | 193076 |
| 1731368400 | 2.08 | -0.07 | -3.26 | 2.255 | 2.44 | 2.04 | 524985 |
| 1731109200 | 2.15 | 0.21 | 10.82 | 1.955 | 2.1799 | 1.955 | 282692 |
| 1731022800 | 1.94 | 0.14 | 7.78 | 1.83 | 1.9792 | 1.81 | 158881 |
| 1730936400 | 1.8 | 0.05 | 2.86 | 1.76 | 1.86 | 1.7 | 134180 |
| 1730850000 | 1.75 | 0.11 | 6.71 | 1.6299999 | 1.75 | 1.62 | 145898 |
| 1730763600 | 1.6399999 | -0.14 | -7.87 | 1.76 | 1.78 | 1.6 | 163427 |
| 1730500800 | 1.78 | 0.01 | 0.56 | 1.75 | 1.8443 | 1.73 | 121667 |
| 1730414400 | 1.77 | -0.14 | -7.33 | 1.95 | 1.98 | 1.73 | 144840 |
| 1730328000 | 1.91 | 0.08 | 4.37 | 1.82 | 1.9699 | 1.82 | 191014 |
| 1730241600 | 1.83 | 0.09 | 5.17 | 1.7662 | 1.87 | 1.71 | 92766 |
| 1730155200 | 1.74 | -0.03 | -1.69 | 1.79 | 1.7994 | 1.705 | 116131 |
