Hot Features
프리미엄
Saturn Oil & Gas Inc (SMKA)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.124 | -8.55172413793 | 1.45 | 1.452 | 1.31 | 5557 | 1.3540388 | DE |
| 4 | -0.084 | -5.95744680851 | 1.41 | 1.488 | 1.31 | 17188 | 1.40902759 | DE |
| 12 | -0.138 | -9.4262295082 | 1.464 | 1.632 | 1.27 | 13923 | 1.42297749 | DE |
| 26 | -0.492 | -27.0627062706 | 1.818 | 1.91 | 1.27 | 12646 | 1.48750168 | DE |
| 52 | -0.3 | -18.4501845018 | 1.626 | 2.0099999 | 1.27 | 14086 | 1.64427725 | DE |
| 156 | -0.51 | -27.7777777778 | 1.836 | 2.09 | 1.27 | 13195 | 1.67772989 | DE |
| 260 | -0.51 | -27.7777777778 | 1.836 | 2.09 | 1.27 | 13195 | 1.67772989 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 1.31 | -0.01 | -1.06 | 1.32 | 1.338 | 1.31 | 6905 |
| 1740691620 | 1.324 | -0.02 | -1.78 | 1.348 | 1.348 | 1.324 | 5867 |
| 1740605220 | 1.348 | -0.03 | -2.46 | 1.312 | 1.348 | 1.312 | 8000 |
| 1740518820 | 1.3819999 | 0.03 | 2.37 | 1.3839999 | 1.3839999 | 1.3819999 | 1124 |
| 1740432420 | 1.35 | -0.02 | -1.75 | 1.398 | 1.398 | 1.35 | 2596 |
| 1740173220 | 1.374 | -0.09 | -5.89 | 1.45 | 1.452 | 1.374 | 10200 |
| 1740086820 | 1.46 | 0.05 | 3.55 | 1.47 | 1.47 | 1.4 | 56292 |
| 1740000420 | 1.41 | -0.04 | -2.76 | 1.422 | 1.422 | 1.3879999 | 13630 |
| 1739914020 | 1.45 | 0.04 | 3.13 | 1.354 | 1.452 | 1.354 | 17001 |
| 1739827620 | 1.406 | -0 | -0.14 | 1.374 | 1.406 | 1.374 | 2001 |
| 1739568420 | 1.408 | 0.02 | 1.29 | 1.408 | 1.408 | 1.408 | 2358 |
| 1739482020 | 1.3899999 | -0.07 | -4.92 | 1.466 | 1.466 | 1.3899999 | 17421 |
| 1739395620 | 1.462 | 0.03 | 2.24 | 1.462 | 1.462 | 1.462 | 1366 |
| 1739309220 | 1.43 | -0.02 | -1.24 | 1.45 | 1.488 | 1.43 | 18950 |
| 1739222820 | 1.448 | 0.07 | 4.78 | 1.372 | 1.448 | 1.37 | 17207 |
| 1738963620 | 1.3819999 | -0 | -0.29 | 1.372 | 1.3839999 | 1.372 | 65105 |
| 1738877220 | 1.3859999 | -0.01 | -0.57 | 1.3819999 | 1.4 | 1.3819999 | 16641 |
| 1738790820 | 1.3939999 | -0.09 | -5.81 | 1.3899999 | 1.4 | 1.374 | 56343 |
| 1738704420 | 1.48 | 0.12 | 8.50 | 1.3799999 | 1.48 | 1.3799999 | 12681 |
| 1738618020 | 1.364 | -0.05 | -3.26 | 1.43 | 1.43 | 1.34 | 16968 |
| 1738358820 | 1.41 | -0.07 | -4.73 | 1.41 | 1.41 | 1.41 | 2000 |
| 1738272420 | 1.48 | 0.08 | 6.02 | 1.43 | 1.49 | 1.4 | 12200 |
| 1738186020 | 1.396 | 0.01 | 0.43 | 1.3899999 | 1.432 | 1.3819999 | 7300 |
| 1738099620 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1738013220 | 1.3899999 | -0.06 | -4.40 | 1.3899999 | 1.3899999 | 1.37 | 5160 |
| 1737754020 | 1.454 | -0.04 | -2.42 | 1.448 | 1.454 | 1.44 | 54150 |
| 1737667620 | 1.49 | 0.05 | 3.62 | 1.498 | 1.498 | 1.43 | 4040 |
| 1737581220 | 1.438 | -0.11 | -7.23 | 1.492 | 1.534 | 1.438 | 14600 |
| 1737494820 | 1.55 | 0 | 0.00 | 1.57 | 1.582 | 1.522 | 12452 |
| 1737408420 | 1.55 | 0.07 | 4.45 | 1.538 | 1.588 | 1.492 | 10812 |
| 1737149220 | 1.484 | -0.04 | -2.37 | 1.482 | 1.526 | 1.482 | 7154 |
| 1737062820 | 1.52 | 0.03 | 1.88 | 1.492 | 1.52 | 1.492 | 2201 |
| 1736976420 | 1.492 | 0.02 | 1.22 | 1.532 | 1.532 | 1.486 | 1803 |
| 1736890020 | 1.474 | -0.08 | -5.03 | 1.556 | 1.556 | 1.474 | 4125 |
| 1736803620 | 1.552 | 0.01 | 0.39 | 1.58 | 1.588 | 1.552 | 7000 |
| 1736544420 | 1.546 | -0.01 | -0.90 | 1.546 | 1.546 | 1.546 | 1000 |
| 1736458020 | 1.56 | 0.05 | 3.04 | 1.536 | 1.56 | 1.536 | 8650 |
| 1736371620 | 1.514 | -0.04 | -2.32 | 1.534 | 1.534 | 1.514 | 3010 |
| 1736285220 | 1.55 | -0.03 | -2.02 | 1.512 | 1.55 | 1.512 | 2700 |
| 1736198820 | 1.582 | 0.05 | 3.13 | 1.526 | 1.6319999 | 1.484 | 26767 |
| 1735939620 | 1.534 | -0.02 | -1.16 | 1.496 | 1.534 | 1.496 | 801 |
| 1735853220 | 1.552 | 0.15 | 10.70 | 1.474 | 1.556 | 1.434 | 13966 |
| 1735594020 | 1.402 | 0.02 | 1.30 | 1.446 | 1.456 | 1.402 | 5206 |
| 1735334820 | 1.3839999 | 0.07 | 5.65 | 1.288 | 1.3839999 | 1.288 | 34394 |
| 1734989220 | 1.31 | 0 | 0.15 | 1.28 | 1.31 | 1.27 | 8834 |
| 1734730020 | 1.308 | 0.02 | 1.40 | 1.278 | 1.338 | 1.278 | 12731 |
| 1734643620 | 1.29 | -0.02 | -1.68 | 1.348 | 1.348 | 1.29 | 13200 |
| 1734557220 | 1.312 | -0.03 | -2.38 | 1.344 | 1.35 | 1.312 | 8395 |
| 1734470820 | 1.344 | -0.04 | -2.61 | 1.35 | 1.402 | 1.31 | 43725 |
| 1734384420 | 1.3799999 | -0 | -0.29 | 1.418 | 1.47 | 1.3799999 | 20396 |
| 1734125220 | 1.3839999 | -0.06 | -4.42 | 1.422 | 1.448 | 1.3839999 | 32700 |
| 1734038820 | 1.448 | -0.03 | -2.03 | 1.446 | 1.524 | 1.446 | 8105 |
| 1733952420 | 1.478 | -0.03 | -1.86 | 1.47 | 1.478 | 1.45 | 7600 |
| 1733866020 | 1.506 | 0.01 | 0.40 | 1.434 | 1.506 | 1.434 | 4444 |
| 1733779620 | 1.5 | 0.02 | 1.35 | 1.474 | 1.5 | 1.438 | 5490 |
| 1733520420 | 1.48 | -0.01 | -0.67 | 1.464 | 1.48 | 1.424 | 3001 |
| 1733434020 | 1.49 | -0.01 | -0.53 | 1.52 | 1.52 | 1.49 | 5200 |
| 1733347620 | 1.498 | 0 | 0.13 | 1.5 | 1.5 | 1.464 | 5300 |
| 1733261220 | 1.496 | 0 | 0.00 | 1.496 | 1.496 | 1.496 | 0 |
