Hot Features
프리미엄
Can Fite BioPharma Ltd (CANF)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -4.51612903226 | 1.55 | 1.61 | 1.48 | 118324 | 1.54205603 | CS |
| 4 | -0.32 | -17.7777777778 | 1.8 | 1.84 | 1.48 | 101143 | 1.59883578 | CS |
| 12 | -0.63 | -29.8578199052 | 2.11 | 2.35 | 1.29 | 491703 | 1.6064864 | CS |
| 26 | -1.76 | -54.3209876543 | 3.24 | 3.33 | 1.29 | 268873 | 1.76426376 | CS |
| 52 | -0.61 | -29.1866028708 | 2.09 | 4.69 | 1.29 | 163196 | 1.98125273 | CS |
| 156 | -9.82 | -86.9026548673 | 11.3 | 12.9 | 1.29 | 142932 | 5.80818492 | CS |
| 260 | -20.32 | -93.2110091743 | 21.8 | 43.9 | 1.29 | 708541 | 20.13542221 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 1.48 | -0.07 | -4.52 | 1.53 | 1.5499 | 1.46 | 73508 |
| 1738279800 | 1.55 | 0.02 | 1.31 | 1.53 | 1.57 | 1.51 | 44803 |
| 1738193400 | 1.53 | -0.05 | -3.16 | 1.58 | 1.59 | 1.5201 | 51508 |
| 1738107000 | 1.58 | 0.05 | 2.95 | 1.56 | 1.61 | 1.53 | 47839 |
| 1738020600 | 1.5348 | -0.03 | -1.62 | 1.55 | 1.6 | 1.5 | 380139 |
| 1737761400 | 1.56 | 0.02 | 1.30 | 1.55 | 1.6 | 1.4924 | 67330 |
| 1737675000 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.54 | 0 |
| 1737588600 | 1.54 | -0.04 | -2.53 | 1.56 | 1.59 | 1.49 | 70739 |
| 1737502200 | 1.58 | 0.03 | 1.94 | 1.55 | 1.6399999 | 1.53 | 79008 |
| 1737156600 | 1.55 | -0.02 | -1.27 | 1.57 | 1.5999 | 1.53 | 78866 |
| 1737070200 | 1.57 | -0.02 | -1.26 | 1.56 | 1.6399 | 1.56 | 56710 |
| 1736983800 | 1.59 | -0.03 | -1.85 | 1.61 | 1.6299999 | 1.55 | 82950 |
| 1736897400 | 1.62 | 0.05 | 3.18 | 1.58 | 1.62 | 1.57 | 57547 |
| 1736811000 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6399999 | 1.56 | 114482 |
| 1736551800 | 1.58 | 0.01 | 0.64 | 1.66 | 1.66 | 1.57 | 172374 |
| 1736379000 | 1.57 | -0.09 | -5.42 | 1.67 | 1.67 | 1.57 | 58264 |
| 1736292600 | 1.66 | -0.09 | -5.14 | 1.75 | 1.775 | 1.6399999 | 107765 |
| 1736206200 | 1.75 | -0.06 | -3.31 | 1.8 | 1.84 | 1.72 | 112014 |
| 1735947000 | 1.81 | 0.02 | 1.12 | 1.8 | 1.828 | 1.73 | 137088 |
| 1735860600 | 1.79 | 0.17 | 10.15 | 1.6 | 1.82 | 1.6 | 244899 |
| 1735687800 | 1.625 | 0.09 | 5.52 | 1.57 | 1.6299999 | 1.54 | 127110 |
| 1735601400 | 1.54 | -0.04 | -2.53 | 1.58 | 1.605 | 1.51 | 173476 |
| 1735342200 | 1.58 | 0.06 | 3.63 | 1.51 | 1.58 | 1.49 | 92578 |
| 1735255800 | 1.5247 | 0.09 | 6.62 | 1.43 | 1.54 | 1.43 | 199254 |
| 1735077840 | 1.43 | -0.03 | -2.05 | 1.45 | 1.4855 | 1.41 | 102786 |
| 1734996600 | 1.46 | -0.02 | -1.35 | 1.47 | 1.54 | 1.45 | 87183 |
| 1734737400 | 1.48 | 0.04 | 2.78 | 1.42 | 1.5 | 1.42 | 213419 |
| 1734651000 | 1.44 | 0.11 | 8.27 | 1.41 | 1.4495 | 1.3507 | 287184 |
| 1734564600 | 1.33 | -0.09 | -6.34 | 1.41 | 1.41 | 1.3 | 232328 |
| 1734478200 | 1.42 | -0.09 | -5.96 | 1.47 | 1.47 | 1.35 | 394839 |
| 1734391800 | 1.51 | -0.07 | -4.43 | 1.55 | 1.58 | 1.48 | 241817 |
| 1734132600 | 1.58 | -0.05 | -3.07 | 1.6 | 1.61 | 1.51 | 185250 |
| 1734046200 | 1.6299999 | 0.01 | 0.62 | 1.61 | 1.72 | 1.58 | 543193 |
| 1733959800 | 1.62 | 0.02 | 1.25 | 1.6 | 1.67 | 1.53 | 395583 |
| 1733873400 | 1.6 | 0.02 | 1.27 | 1.56 | 1.6 | 1.5 | 381480 |
| 1733787000 | 1.58 | -0.03 | -1.86 | 1.55 | 1.6 | 1.53 | 430738 |
| 1733527800 | 1.61 | 0.08 | 5.23 | 1.57 | 1.62 | 1.42 | 881711 |
| 1733441400 | 1.53 | -0.06 | -3.77 | 1.62 | 1.6299999 | 1.5 | 932590 |
| 1733355000 | 1.59 | -0.4 | -20.10 | 1.98 | 2.02 | 1.29 | 17294628 |
| 1733268600 | 1.99 | -0.18 | -8.29 | 2.27 | 2.35 | 1.99 | 178120 |
| 1733182200 | 2.17 | -0.03 | -1.36 | 2.24 | 2.35 | 2.04 | 125240 |
| 1732917840 | 2.2 | 0.1 | 4.76 | 2.2 | 2.2799 | 2.14 | 39344 |
| 1732750200 | 2.1 | 0.05 | 2.44 | 2.1 | 2.2498999 | 2.07 | 86177 |
| 1732663800 | 2.05 | -0.06 | -2.84 | 2.08 | 2.1 | 1.97 | 91577 |
| 1732577400 | 2.11 | 0.15 | 7.65 | 2 | 2.1427 | 1.98 | 99854 |
| 1732318200 | 1.96 | -0.01 | -0.51 | 2 | 2.02 | 1.9 | 99405 |
| 1732231800 | 1.97 | -0.04 | -1.99 | 2.02 | 2.0438 | 1.97 | 53873 |
| 1732145400 | 2.0099999 | -0.02 | -0.99 | 2.05 | 2.09 | 1.9 | 95565 |
| 1732059000 | 2.0299999 | 0.03 | 1.50 | 2.02 | 2.11 | 1.96 | 60651 |
| 1731972600 | 2 | 0.04 | 2.04 | 2 | 2.11 | 1.99 | 89837 |
| 1731713400 | 1.96 | -0.03 | -1.51 | 2 | 2.0817 | 1.93 | 60662 |
| 1731627000 | 1.99 | -0.08 | -3.86 | 2.06 | 2.14 | 1.98 | 49177 |
| 1731540600 | 2.07 | -0.01 | -0.48 | 2.1 | 2.21 | 2.0299999 | 87648 |
| 1731454200 | 2.08 | -0.03 | -1.42 | 2.1 | 2.2 | 2.0299999 | 52519 |
| 1731367800 | 2.11 | -0.01 | -0.47 | 2.1 | 2.2189 | 2.09 | 73716 |
| 1731108600 | 2.12 | 0.07 | 3.41 | 2.11 | 2.1899 | 2.05 | 47103 |
| 1731022200 | 2.05 | -0.14 | -6.39 | 2.18 | 2.378 | 2.05 | 92990 |
| 1730935800 | 2.19 | 0 | 0.00 | 2.23 | 2.2599999 | 2.04 | 61921 |
| 1730849400 | 2.19 | 0.04 | 1.86 | 2.19 | 2.275 | 2.1 | 31378 |
| 1730763000 | 2.15 | -0.01 | -0.46 | 2.19 | 2.5 | 2.07 | 155607 |
| 1730500200 | 2.16 | 0.01 | 0.47 | 2.2 | 2.2461 | 2.04 | 31608 |
