Hot Features
프리미엄
Snowflake Inc (S2NW34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 1.71322160149 | 26.85 | 27.76 | 25.9 | 15779 | 27.05989835 | DR |
| 4 | 2.9 | 11.8803768947 | 24.41 | 27.76 | 24 | 5905 | 26.58795985 | DR |
| 12 | 9.27 | 51.3858093126 | 18.04 | 28.15 | 18.04 | 4742 | 25.7974247 | DR |
| 26 | 10.26 | 60.1759530792 | 17.05 | 28.15 | 14.88 | 5676 | 19.69464562 | DR |
| 52 | 0.23 | 0.849335302807 | 27.08 | 29.78 | 14.88 | 4380 | 20.76386301 | DR |
| 156 | -11.06 | -28.8246025541 | 38.37 | 41.68 | 14.1 | 6853 | 20.15544226 | DR |
| 260 | -6.39 | -18.9614243323 | 33.7 | 56.17 | 14.1 | 5748 | 21.00848006 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738704600 | 27.14 | 0.72 | 2.73 | 27.01 | 27.55 | 26.75 | 66524 |
| 1738618200 | 26.42 | -0.11 | -0.41 | 26.11 | 26.84 | 25.9 | 3227 |
| 1738358940 | 26.53 | 0.1 | 0.38 | 26.5 | 27.07 | 26.37 | 2709 |
| 1738272540 | 26.43 | -1.33 | -4.79 | 27 | 27 | 25.99 | 4763 |
| 1738186200 | 27.76 | 0.46 | 1.68 | 26.85 | 27.76 | 26.73 | 1674 |
| 1738099740 | 27.3 | 1.39 | 5.36 | 26.1 | 27.53 | 26.1 | 5855 |
| 1738013340 | 25.91 | -0.29 | -1.11 | 25.07 | 26.75 | 24.99 | 3106 |
| 1737754200 | 26.2 | 0.22 | 0.85 | 25.8 | 26.2 | 25.46 | 2955 |
| 1737667740 | 25.98 | 0.02 | 0.08 | 26.28 | 26.28 | 25.8 | 1115 |
| 1737581400 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1737495000 | 25.96 | -0.16 | -0.61 | 26.31 | 26.61 | 25.96 | 1388 |
| 1737408600 | 26.12 | 1 | 3.98 | 26.12 | 27.2 | 25.6 | 342 |
| 1737149400 | 25.12 | -0.27 | -1.06 | 25.94 | 26.24 | 25.12 | 4796 |
| 1737062940 | 25.39 | 0.31 | 1.24 | 24.57 | 25.86 | 24.57 | 1947 |
| 1736976540 | 25.08 | 0.56 | 2.28 | 25.52 | 25.6 | 25.02 | 812 |
| 1736890140 | 24.52 | -0.08 | -0.33 | 25.6 | 25.7 | 24.52 | 1600 |
| 1736803740 | 24.6 | -0.14 | -0.57 | 24.99 | 24.99 | 24.47 | 1556 |
| 1736544540 | 24.74 | 0.74 | 3.08 | 24.9 | 25.28 | 24.5 | 6262 |
| 1736458140 | 24 | -0.6 | -2.44 | 24.74 | 24.74 | 24 | 255 |
| 1736371740 | 24.6 | 0.52 | 2.16 | 24.41 | 24.78 | 24.4 | 2195 |
| 1736285400 | 24.08 | -0.74 | -2.98 | 25.1 | 25.17 | 24.04 | 3062 |
| 1736198940 | 24.82 | 0.05 | 0.20 | 25.38 | 25.38 | 24.82 | 2329 |
| 1735939740 | 24.77 | 0.56 | 2.31 | 24.5 | 25.19 | 24.46 | 8634 |
| 1735853400 | 24.21 | 0.25 | 1.04 | 24.46 | 24.46 | 24.12 | 1288 |
| 1735594200 | 23.96 | -0.52 | -2.12 | 23.84 | 24.04 | 23.84 | 608 |
| 1735334940 | 24.48 | -0.87 | -3.43 | 24.63 | 24.69 | 24.42 | 351 |
| 1735248540 | 25.35 | 0.21 | 0.84 | 25.08 | 25.35 | 25.05 | 472 |
| 1734989340 | 25.14 | 0.12 | 0.48 | 25.63 | 25.74 | 24.95 | 1175 |
| 1734730200 | 25.02 | -0.23 | -0.91 | 24.27 | 25.31 | 24.27 | 1107 |
| 1734643800 | 25.25 | -0.42 | -1.64 | 25.04 | 25.34 | 24.99 | 1316 |
| 1734557400 | 25.67 | -0.49 | -1.87 | 25.7 | 26.43 | 25.47 | 1578 |
| 1734470940 | 26.16 | -0.24 | -0.91 | 26.4 | 26.61 | 26.16 | 424 |
| 1734384540 | 26.4 | 1.02 | 4.02 | 25.53 | 26.4 | 25.4 | 3333 |
| 1734125340 | 25.38 | -0.21 | -0.82 | 25.59 | 25.59 | 25.04 | 921 |
| 1734039000 | 25.59 | -0.39 | -1.50 | 25.35 | 25.8 | 25.17 | 2832 |
| 1733952540 | 25.98 | 0.39 | 1.52 | 25.92 | 26.19 | 25.86 | 3433 |
| 1733866140 | 25.59 | -1.86 | -6.78 | 26.9 | 27.15 | 25.59 | 3548 |
| 1733779740 | 27.45 | -0.46 | -1.65 | 27.91 | 28.01 | 27.45 | 496 |
| 1733520600 | 27.91 | 0.43 | 1.56 | 27.48 | 28.05 | 27.48 | 11223 |
| 1733434200 | 27.48 | -0.67 | -2.38 | 28.08 | 28.08 | 27.48 | 629 |
| 1733347800 | 28.15 | 1.43 | 5.35 | 27.39 | 28.15 | 27.18 | 8668 |
| 1733261340 | 26.72 | 0.46 | 1.75 | 26.19 | 26.72 | 26.19 | 3458 |
| 1733174940 | 26.26 | -0.04 | -0.15 | 26.55 | 26.88 | 25.89 | 7992 |
| 1732915740 | 26.3 | -0.07 | -0.27 | 26.37 | 26.82 | 25.92 | 2297 |
| 1732829400 | 26.37 | 0.75 | 2.93 | 25.1 | 27.5 | 25.1 | 43 |
| 1732743000 | 25.62 | 0.84 | 3.39 | 25 | 25.7 | 25 | 1039 |
| 1732656600 | 24.78 | -0.36 | -1.43 | 24.63 | 25.5 | 24.63 | 8425 |
| 1732570140 | 25.14 | 0.98 | 4.06 | 25.22 | 25.64 | 24.84 | 12015 |
| 1732310940 | 24.16 | -0.8 | -3.21 | 25 | 25.56 | 24.16 | 17890 |
| 1732224600 | 24.96 | 6.3 | 33.76 | 23.12 | 25.38 | 23.12 | 18287 |
| 1732051800 | 18.66 | 0.24 | 1.30 | 18.6 | 18.72 | 18.34 | 4993 |
| 1731965340 | 18.42 | -0.38 | -2.02 | 18.18 | 18.42 | 18.05 | 871 |
| 1731619800 | 18.8 | -0.14 | -0.74 | 18.56 | 19.3 | 18.56 | 55 |
| 1731533400 | 18.94 | 0.88 | 4.87 | 18.04 | 19.48 | 18.04 | 3205 |
| 1731446940 | 18.06 | 0.42 | 2.38 | 17.7 | 18.12 | 17.7 | 6057 |
| 1731360540 | 17.64 | 0.12 | 0.68 | 17.82 | 17.82 | 17.62 | 396 |
| 1731101400 | 17.52 | -0.22 | -1.24 | 17.82 | 17.82 | 17.5 | 423 |
| 1731014940 | 17.74 | 0.79 | 4.66 | 17.28 | 17.76 | 17.2 | 583 |
| 1730928600 | 16.95 | 0.21 | 1.25 | 17.34 | 17.51 | 16.94 | 1046 |
| 1730842200 | 16.739999 | 0.26 | 1.58 | 16.61 | 16.85 | 16.59 | 486 |
