Hot Features
프리미엄
Snowflake Inc (5Q5)
TG
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 40.24 | 33.0323428009 | 121.82 | 171.5 | 117.14 | 21642 | 156.05138751 | DE |
| 4 | 56.28 | 53.2047646058 | 105.78 | 171.5 | 103.26 | 9863 | 137.39901289 | DE |
| 12 | 58.54 | 56.5494590417 | 103.52 | 171.5 | 96.73 | 5413 | 124.77826217 | DE |
| 26 | 12.06 | 8.04 | 150 | 171.5 | 96.73 | 6619 | 122.07885128 | DE |
| 52 | 9.06 | 5.92156862745 | 153 | 223 | 96.73 | 5342 | 138.99654897 | DE |
| 156 | -189.99 | -53.9667660844 | 352.05 | 352.05 | 96.73 | 2428 | 146.22945677 | DE |
| 260 | -58.94 | -26.6696832579 | 221 | 357.4 | 96.73 | 2019 | 154.11072959 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732224420 | 163.6 | 40.86 | 33.29 | 146 | 166.47998 | 145.19999 | 88810 |
| 1732138020 | 122.74 | -0.3 | -0.24 | 124.28 | 126.64 | 120.98 | 6863 |
| 1732051620 | 123.04 | 2.82 | 2.35 | 121.72 | 123.04 | 118.9 | 3835 |
| 1731965220 | 120.22 | 0.64 | 0.54 | 120.4 | 121.2 | 119 | 3318 |
| 1731705960 | 119.58 | -3.26 | -2.65 | 121.82 | 121.82 | 117.14 | 5382 |
| 1731619560 | 122.84 | -0.96 | -0.78 | 124.48 | 126.7 | 122.84 | 7677 |
| 1731533160 | 123.8 | 5.74 | 4.86 | 117.8 | 127.08 | 117.02 | 17222 |
| 1731446820 | 118.06 | 2.56 | 2.22 | 115.28 | 119.5 | 112.8 | 5606 |
| 1731360420 | 115.5 | 2.58 | 2.28 | 113 | 115.96 | 113 | 5963 |
| 1731101220 | 112.92 | -1.58 | -1.38 | 114.02 | 115.16 | 111.5 | 5360 |
| 1731014760 | 114.5 | 1.5 | 1.33 | 113.32 | 115.56 | 111.8 | 8644 |
| 1730928360 | 113 | 6.34 | 5.94 | 109.98 | 113.22 | 109.44 | 12007 |
| 1730841960 | 106.66 | 1.54 | 1.46 | 105.66 | 107.38 | 104.28 | 1804 |
| 1730755560 | 105.12 | -2 | -1.87 | 106.94 | 107.1 | 104.28 | 2596 |
| 1730496360 | 107.12 | 3.86 | 3.74 | 106.28 | 107.98 | 104.1 | 2709 |
| 1730409960 | 103.26 | -7.16 | -6.48 | 106.8 | 108.3 | 103.26 | 7031 |
| 1730323560 | 110.42 | 0.12 | 0.11 | 109.78 | 111.72 | 109.02 | 3536 |
| 1730237160 | 110.3 | 2.3 | 2.13 | 109.3 | 110.58 | 108 | 3677 |
| 1730150760 | 108 | 1.12 | 1.05 | 107.4 | 110 | 107.1 | 4007 |
| 1729888020 | 106.88 | 0.7 | 0.66 | 105.78 | 107.9 | 105.78 | 1216 |
| 1729801560 | 106.18 | 0.74 | 0.70 | 106.82 | 107.42 | 105.5 | 1909 |
| 1729715160 | 105.44 | -1.7 | -1.59 | 106.2 | 107.26 | 105.28 | 1630 |
| 1729628760 | 107.14 | -3.48 | -3.15 | 109.64 | 110.48 | 105.6 | 3751 |
| 1729542360 | 110.62 | 1.04 | 0.95 | 109.44 | 111.32 | 108.84 | 1635 |
| 1729283160 | 109.58 | 0.06 | 0.05 | 109.4 | 110.88 | 109.08 | 5607 |
| 1729196760 | 109.52 | -0.06 | -0.05 | 108.84 | 111.12 | 108.4 | 8283 |
| 1729110360 | 109.58 | -3.32 | -2.94 | 112.98 | 113.5 | 109.32 | 6345 |
| 1729023960 | 112.9 | -0.5 | -0.44 | 112.46 | 113.54 | 110.38 | 4132 |
| 1728937620 | 113.4 | -0.8 | -0.70 | 114.1 | 115.9 | 112.32 | 3827 |
| 1728678360 | 114.2 | 1.2 | 1.06 | 113.48 | 115.9 | 112.62 | 3489 |
| 1728591960 | 113 | 3.78 | 3.46 | 109.98 | 113.16 | 108.02 | 8791 |
| 1728505560 | 109.22 | 5.8 | 5.61 | 103.02 | 109.4 | 102.8 | 5819 |
| 1728419160 | 103.42 | 0.06 | 0.06 | 103 | 104.42 | 102.52 | 4299 |
| 1728332760 | 103.36 | -1.22 | -1.17 | 104.48 | 104.88 | 103.32 | 6182 |
| 1728073560 | 104.58 | 4.68 | 4.68 | 100 | 105.44 | 99.73 | 1835 |
| 1727987220 | 99.9 | 0.59 | 0.59 | 99.52 | 100.02 | 98.7 | 1060 |
| 1727900820 | 99.31 | -0.73 | -0.73 | 100.2 | 100.84 | 98.77 | 2398 |
| 1727814420 | 100.04 | -2.66 | -2.59 | 103.6 | 104.64 | 99.37 | 2016 |
| 1727728020 | 102.7 | 0.36 | 0.35 | 101.26 | 103.58 | 100.02 | 1657 |
| 1727468760 | 102.34 | 1.4 | 1.39 | 100.6 | 103.02 | 100 | 1050 |
| 1727382360 | 100.94 | -0.42 | -0.41 | 103.1 | 103.34 | 98.62 | 7002 |
| 1727295960 | 101.36 | 0.64 | 0.64 | 100 | 103.92 | 99.61 | 3718 |
| 1727209560 | 100.72 | -1.2 | -1.18 | 99.49 | 101.04 | 97.71 | 4534 |
| 1727123160 | 101.92 | 2.91 | 2.94 | 99.51 | 102.52 | 98.9 | 4313 |
| 1726864020 | 99.01 | -3.07 | -3.01 | 101.52 | 102.22 | 98.27 | 1669 |
| 1726777560 | 102.08 | 2.41 | 2.42 | 100.84 | 102.96 | 100.5 | 2408 |
| 1726691220 | 99.67 | -1.35 | -1.34 | 100.02 | 101.1 | 99 | 1152 |
| 1726604760 | 101.02 | 0.02 | 0.02 | 101.78 | 102.12 | 100.16 | 995 |
| 1726518420 | 101 | -1.26 | -1.23 | 102.32 | 102.66 | 100.1 | 1377 |
| 1726259160 | 102.26 | 0.3 | 0.29 | 102.64 | 103.68 | 101.6 | 1505 |
| 1726172760 | 101.96 | 0.3 | 0.30 | 101.66 | 102.7 | 101.36 | 779 |
| 1726086360 | 101.66 | 1.62 | 1.62 | 99.6 | 101.78 | 98.4 | 3124 |
| 1725999960 | 100.04 | 1.13 | 1.14 | 99.79 | 100.36 | 98.15 | 2551 |
| 1725913620 | 98.91 | 0.99 | 1.01 | 98.11 | 100.98 | 98.11 | 2324 |
| 1725654360 | 97.92 | -3.48 | -3.43 | 100.02 | 101.32 | 96.73 | 3380 |
| 1725567960 | 101.4 | 1.38 | 1.38 | 100.3 | 102 | 98.72 | 1027 |
| 1725481560 | 100.02 | 0.74 | 0.75 | 99.49 | 101.76 | 98.02 | 2785 |
| 1725395160 | 99.28 | -3.04 | -2.97 | 103 | 103.74 | 99.28 | 2767 |
| 1725308760 | 102.32 | -0.52 | -0.51 | 102.62 | 104 | 102.14 | 1497 |
| 1725049560 | 102.84 | -0.1 | -0.10 | 103.52 | 104.68 | 102.02 | 2882 |
| 1724963160 | 102.94 | 2.4 | 2.39 | 99.01 | 105.6 | 99.01 | 5081 |
| 1724876760 | 100.54 | -2.58 | -2.50 | 103.2 | 104.02 | 99.3 | 6664 |
| 1724790420 | 103.12 | -2.74 | -2.59 | 106.44 | 106.58 | 103.12 | 3099 |
| 1724704020 | 105.86 | 2.26 | 2.18 | 103.88 | 107.42 | 103 | 14020 |
| 1724444820 | 103.6 | -0.24 | -0.23 | 104.3 | 105.42 | 101.68 | 13045 |
| 1724358420 | 103.84 | -17.38 | -14.34 | 111.5 | 112.18 | 103.84 | 35843 |
