Hot Features
프리미엄
Singapore Airlines Ltd (PK) (SINGF)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0641 | 1.37674778238 | 4.6559 | 4.72 | 4.2801 | 11935 | 4.61718197 | CS |
| 4 | -0.13 | -2.68041237113 | 4.85 | 4.99 | 4.2801 | 16547 | 4.67389472 | CS |
| 12 | -0.07 | -1.46137787056 | 4.79 | 5.16 | 4.2801 | 9854 | 4.79374476 | CS |
| 26 | -0.315 | -6.25620655412 | 5.035 | 5.4 | 4.01 | 7071 | 4.81718946 | CS |
| 52 | 0.15 | 3.28227571116 | 4.57 | 5.4 | 4.01 | 5567 | 4.83269026 | CS |
| 156 | 0.82 | 21.0256410256 | 3.9 | 6 | 3.43 | 4463 | 4.38169124 | CS |
| 260 | -2.02 | -29.9703264095 | 6.74 | 6.81 | 2.4 | 11059 | 3.55377628 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732228140 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 0 |
| 1732141740 | 4.72 | 0.32 | 7.27 | 4.72 | 4.72 | 4.72 | 27300 |
| 1732054800 | 4.4 | 0.12 | 2.80 | 4.4 | 4.4 | 4.4 | 500 |
| 1731968400 | 4.2801 | 0 | 0.00 | 4.2801 | 4.2801 | 4.2801 | 0 |
| 1731709200 | 4.2801 | 0 | 0.00 | 4.2801 | 4.2801 | 4.2801 | 0 |
| 1731622800 | 4.2801 | -0.38 | -8.15 | 4.6559 | 4.6559 | 4.2801 | 8005 |
| 1731536880 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 0 |
| 1731450480 | 4.66 | 0 | 0.04 | 4.99 | 4.99 | 4.66 | 200 |
| 1731363600 | 4.658 | -0.13 | -2.76 | 4.78 | 4.78 | 4.658 | 4100 |
| 1731104940 | 4.79 | 0 | 0.00 | 4.79 | 4.79 | 4.79 | 0 |
| 1731018540 | 4.79 | 0.21 | 4.59 | 4.59 | 4.79 | 4.59 | 1670 |
| 1730931600 | 4.58 | -0.32 | -6.53 | 4.63 | 4.63 | 4.48 | 2500 |
| 1730845680 | 4.9 | 0.22 | 4.70 | 4.75 | 4.9 | 4.75 | 4000 |
| 1730755620 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1730496420 | 4.68 | -0.12 | -2.50 | 4.68 | 4.845157 | 4.68 | 147150 |
| 1730409900 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1730323500 | 4.8 | 0.16 | 3.54 | 4.8 | 4.8 | 4.8 | 850 |
| 1730237280 | 4.636 | 0 | 0.00 | 4.636 | 4.636 | 4.636 | 0 |
| 1730150880 | 4.636 | -0.23 | -4.80 | 4.636 | 4.636 | 4.636 | 933 |
| 1729891500 | 4.87 | 0.02 | 0.41 | 4.85 | 4.87 | 4.85 | 1350 |
| 1729805340 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1729718940 | 4.85 | -0.19 | -3.85 | 5.05 | 5.05 | 4.85 | 7906 |
| 1729632000 | 5.0439999 | 0 | 0.00 | 5.0439999 | 5.0439999 | 5.0439999 | 0 |
| 1729545600 | 5.0439999 | 0 | 0.00 | 5.0439999 | 5.0439999 | 5.0439999 | 0 |
| 1729286400 | 5.0439999 | 0.14 | 2.94 | 5.0439999 | 5.0439999 | 5.0439999 | 100 |
| 1729200000 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 220 |
| 1729114080 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1729027680 | 4.9 | 0.01 | 0.10 | 4.9 | 4.9 | 4.9 | 550 |
| 1728941160 | 4.8949999 | 0 | 0.00 | 4.8949999 | 4.8949999 | 4.8949999 | 0 |
| 1728681960 | 4.8949999 | 0 | 0.00 | 4.8949999 | 4.8949999 | 4.8949999 | 0 |
| 1728595560 | 4.8949999 | -0.08 | -1.61 | 4.8949999 | 4.8949999 | 4.8949999 | 500 |
| 1728508980 | 4.975 | 0 | 0.00 | 4.975 | 4.975 | 4.975 | 0 |
| 1728422580 | 4.975 | 0.32 | 6.99 | 4.975 | 4.975 | 4.975 | 2151 |
| 1728336000 | 4.65 | -0.39 | -7.65 | 4.65 | 4.65 | 4.65 | 22200 |
| 1728077220 | 5.035 | -0.09 | -1.66 | 5.035 | 5.035 | 5.035 | 25000 |
| 1727990760 | 5.12 | -0.02 | -0.39 | 5.12 | 5.12 | 5.12 | 201 |
| 1727904000 | 5.14 | -0.02 | -0.39 | 5.1 | 5.14 | 5.1 | 25248 |
| 1727817780 | 5.16 | 0 | 0.00 | 5.16 | 5.16 | 5.16 | 0 |
| 1727731380 | 5.16 | 0.04 | 0.78 | 5.16 | 5.16 | 5.16 | 933 |
| 1727472600 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1727386200 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 25800 |
| 1727299200 | 5.12 | 0.11 | 2.20 | 5.12 | 5.12 | 5.12 | 100 |
| 1727213340 | 5.01 | 0 | 0.00 | 5.01 | 5.01 | 5.01 | 0 |
| 1727126940 | 5.01 | -0.02 | -0.40 | 5.01 | 5.01 | 5.01 | 1866 |
| 1726867620 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 0 |
| 1726781220 | 5.03 | 0 | 0.00 | 5.03 | 5.03 | 5.03 | 100 |
| 1726694460 | 5.03 | 0.03 | 0.60 | 5.03 | 5.03 | 5.03 | 400 |
| 1726608540 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726522140 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1726262940 | 5 | 0.03 | 0.60 | 5 | 5 | 5 | 5636 |
| 1726176540 | 4.97 | 0.01 | 0.20 | 4.97 | 4.97 | 4.97 | 800 |
| 1726090140 | 4.96 | 0.16 | 3.33 | 4.95 | 4.96 | 4.95 | 3200 |
| 1726003740 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725917340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725658140 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725571740 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725485340 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725398940 | 4.8 | 0 | 0.00 | 4.8 | 4.8 | 4.8 | 0 |
| 1725053340 | 4.8 | 0.01 | 0.21 | 4.79 | 4.8 | 4.79 | 2200 |
| 1724966400 | 4.79 | 0.03 | 0.57 | 4.79 | 4.79 | 4.79 | 1501 |
| 1724880480 | 4.7628 | 0 | 0.00 | 4.7628 | 4.7628 | 4.7628 | 0 |
| 1724794080 | 4.7628 | 0 | 0.00 | 4.7628 | 4.7628 | 4.7628 | 0 |
| 1724707680 | 4.7628 | 0 | 0.00 | 4.7628 | 4.7628 | 4.7628 | 0 |
| 1724448480 | 4.7628 | 0.06 | 1.34 | 4.78 | 4.78 | 4.7628 | 1201 |
| 1724337000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
