Stockscreener 앱 받기
3.2181
1.92%
-0.063
시장 영업 전:
3.20
-0.0181
-0.56%
Dna X Inc 주식 (SONM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $3.29 | $3.15 | $0.145 | 1,529.0 | -1.92% |
| 2026-09-02 | $3.60 | $3.12 | $0.485 | 20,045.0 | -6.92% |
| 2026-09-01 | $3.64 | $3.46 | $0.18 | 3,357.0 | -3.69% |
| 2026-08-31 | $3.70 | $3.47 | $0.232 | 8,101.0 | +5.78% |
| 2026-08-28 | $3.60 | $3.35 | $0.245 | 9,791.0 | +5.81% |
| 2026-08-27 | $3.37 | $2.92 | $0.44 | 15,208.0 | +1.87% |
| 2026-08-26 | $3.75 | $3.16 | $0.5906 | 5,156.0 | -1.68% |
| 2026-08-25 | $3.37 | $3.19 | $0.1738 | 3,880.0 | +1.08% |
| 2026-08-24 | $3.30 | $3.10 | $0.20 | 8,793.0 | +0.00% |
| 2026-08-21 | $3.36 | $3.20 | $0.1556 | 14,856.0 | -6.10% |
| 2026-08-20 | $3.60 | $3.25 | $0.35 | 7,521.0 | +1.78% |
| 2026-08-19 | $3.75 | $3.38 | $0.3716 | 8,256.0 | +1.81% |
| 2026-08-18 | $3.50 | $3.32 | $0.18 | 5,218.0 | -0.60% |
| 2026-08-17 | $3.62 | $3.34 | $0.28 | 9,781.0 | -4.17% |
| 2026-08-14 | $3.75 | $3.41 | $0.3418 | 4,332.0 | +2.82% |
| 2026-08-13 | $3.80 | $3.35 | $0.445 | 7,866.0 | -2.31% |
| 2026-08-12 | $3.69 | $3.32 | $0.3659 | 6,019.0 | -3.61% |
| 2026-08-11 | $3.65 | $3.55 | $0.0976 | 3,463.0 | +2.27% |
| 2026-08-10 | $3.75 | $3.50 | $0.25 | 14,051.0 | -6.88% |
| 2026-08-07 | $3.93 | $3.65 | $0.28 | 13,722.0 | -4.55% |
| 2026-08-06 | $4.11 | $3.67 | $0.435 | 17,294.0 | -0.75% |
| 2026-08-05 | $4.09 | $3.59 | $0.4971 | 8,625.0 | -2.21% |
Dna X Inc 주식 (SONM) 연도별 가격 이력
이 심층 분석에서는 Dna X Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dna X Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dna X Inc 주식 (SONM) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $3.64 | $3.12 | $0.525 | 26,460.0 | -12.07% |
| 2026-08 | $4.30 | $2.92 | $1.37 | 269,279.0 | +7.90% |
| 2026-07 | $5.30 | $2.80 | $2.50 | 764,266.0 | -34.14% |
| 2026-06 | $6.14 | $4.34 | $1.80 | 429,129.0 | +16.78% |
| 2026-05 | $5.64 | $3.48 | $2.16 | 406,862.0 | -14.37% |
| 2026-04 | $5.45 | $2.85 | $2.60 | 638,921.0 | +27.79% |
| 2026-03 | $5.65 | $2.62 | $3.03 | 1,586,075.0 | -25.92% |
| 2026-02 | $7.30 | $4.70 | $2.60 | 538,112.0 | -3.55% |
| 2026-01 | $7.97 | $2.81 | $5.16 | 1,458,605.0 | +79.05% |
Dna X Inc 주식 (SONM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $6.86 | $2.75 | $4.12 | 1,006,512.0 | -52.05% |
| 2025-11 | $11.90 | $4.75 | $7.15 | 781,093.0 | -50.58% |
| 2025-10 | $16.97 | $10.31 | $6.66 | 1,223,176.7 | +6.78% |
| 2025-09 | $15.84 | $9.96 | $5.88 | 1,592,901.1 | +3.34% |
| 2025-08 | $12.00 | $9.38 | $2.62 | 316,394.1 | -11.88% |
| 2025-07 | $14.38 | $10.80 | $3.58 | 1,860,553.3 | -45.65% |
| 2025-06 | $38.52 | $16.20 | $22.32 | 13,005,704.5 | +31.89% |
| 2025-05 | $33.12 | $15.30 | $17.82 | 244,994.7 | -40.32% |
| 2025-04 | $61.00 | $18.54 | $42.46 | 535,308.3 | -27.57% |
| 2025-03 | $45.18 | $34.38 | $10.80 | 11,535.8 | -2.28% |
| 2025-02 | $52.56 | $36.00 | $16.56 | 50,910.6 | -23.69% |
| 2025-01 | $114.8 | $46.31 | $68.53 | 307,509.9 | -9.03% |
Dna X Inc 주식 (SONM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $71.82 | $52.11 | $19.71 | 35,398.2 | -2.87% |
| 2024-11 | $66.42 | $54.18 | $12.24 | 14,316.9 | -1.19% |
| 2024-10 | $73.80 | $48.08 | $25.72 | 13,208.6 | +15.72% |
| 2024-09 | $63.00 | $41.76 | $21.24 | 22,471.9 | +12.21% |
| 2024-08 | $66.92 | $42.12 | $24.80 | 47,724.0 | -31.38% |
| 2024-07 | $189.0 | $58.32 | $130.7 | 110,268.7 | -62.40% |
| 2024-06 | $192.6 | $83.02 | $109.6 | 57,971.7 | +61.32% |
| 2024-05 | $129.5 | $86.40 | $43.11 | 26,860.5 | +17.63% |
| 2024-04 | $113.4 | $79.20 | $34.20 | 21,419.2 | -13.61% |
| 2024-03 | $129.6 | $109.8 | $19.76 | 9,402.1 | -10.32% |
| 2024-02 | $133.2 | $104.4 | $28.80 | 7,342.0 | -0.85% |
| 2024-01 | $140.4 | $123.5 | $16.92 | 6,394.5 | -6.65% |
4.49%
자본화:
|
볼륨(24시간):