Hot Features
프리미엄
Aadi Bioscience Inc (AADI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 4.57142857143 | 1.75 | 1.86 | 1.63 | 205901 | 1.78290192 | CS |
| 4 | 0.47 | 34.5588235294 | 1.36 | 1.86 | 1.32 | 459738 | 1.60067723 | CS |
| 12 | 0.17 | 10.2409638554 | 1.66 | 1.86 | 1.21 | 304257 | 1.5485482 | CS |
| 26 | -0.29 | -13.679245283 | 2.12 | 2.45 | 1.21 | 256376 | 1.75649314 | CS |
| 52 | -3.66 | -66.6666666667 | 5.49 | 6.29 | 1.21 | 296997 | 2.26968914 | CS |
| 156 | -25.26 | -93.2447397564 | 27.09 | 32.99 | 1.21 | 185435 | 7.96037332 | CS |
| 260 | -28.17 | -93.9 | 30 | 32.99 | 1.21 | 184715 | 8.03536394 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725662100 | 1.83 | 0.02 | 1.10 | 1.79 | 1.86 | 1.78 | 239223 |
| 1725575700 | 1.81 | 0.01 | 0.56 | 1.78 | 1.82 | 1.73 | 214520 |
| 1725489300 | 1.8 | 0.06 | 3.45 | 1.7 | 1.85 | 1.68 | 226950 |
| 1725402900 | 1.74 | -0.07 | -3.87 | 1.81 | 1.84 | 1.6299999 | 288522 |
| 1725057300 | 1.81 | 0.06 | 3.43 | 1.75 | 1.86 | 1.75 | 135480 |
| 1724970900 | 1.75 | 0.07 | 4.17 | 1.72 | 1.78 | 1.68 | 210006 |
| 1724884500 | 1.68 | 0 | 0.00 | 1.66 | 1.72 | 1.6331 | 133774 |
| 1724798100 | 1.68 | -0.07 | -4.00 | 1.69 | 1.7091 | 1.6 | 873365 |
| 1724711700 | 1.75 | 0.17 | 10.76 | 1.6299999 | 1.7915 | 1.6299999 | 480804 |
| 1724452500 | 1.58 | 0.04 | 2.60 | 1.55 | 1.67 | 1.55 | 696792 |
| 1724366100 | 1.54 | -0.01 | -0.65 | 1.58 | 1.718 | 1.48 | 460606 |
| 1724279700 | 1.55 | -0.07 | -4.32 | 1.44 | 1.57 | 1.4 | 3814525 |
| 1724193300 | 1.62 | 0.06 | 3.85 | 1.55 | 1.6299999 | 1.55 | 618659 |
| 1724106900 | 1.56 | 0.09 | 6.12 | 1.49 | 1.56 | 1.4805 | 91143 |
| 1723847700 | 1.47 | 0.02 | 1.38 | 1.43 | 1.48 | 1.43 | 29178 |
| 1723761300 | 1.45 | 0.06 | 4.32 | 1.3899999 | 1.48 | 1.3899999 | 81701 |
| 1723674900 | 1.3899999 | -0.01 | -0.71 | 1.42 | 1.44 | 1.37 | 67484 |
| 1723588500 | 1.4 | 0.02 | 1.45 | 1.37 | 1.44 | 1.37 | 97139 |
| 1723502100 | 1.3799999 | -0.01 | -0.72 | 1.37 | 1.425 | 1.32 | 177151 |
| 1723242900 | 1.3899999 | 0.04 | 2.96 | 1.36 | 1.41 | 1.33 | 86045 |
| 1723156500 | 1.35 | 0 | 0.00 | 1.36 | 1.41 | 1.21 | 250271 |
| 1723070100 | 1.35 | -0.05 | -3.57 | 1.44 | 1.47 | 1.34 | 125853 |
| 1722983700 | 1.4 | 0.02 | 1.45 | 1.41 | 1.41 | 1.37 | 62598 |
| 1722897300 | 1.3799999 | -0.02 | -1.43 | 1.35 | 1.42 | 1.31 | 108145 |
| 1722638100 | 1.4 | -0.12 | -7.89 | 1.49 | 1.49 | 1.37 | 148290 |
| 1722551700 | 1.52 | -0.03 | -1.94 | 1.53 | 1.55 | 1.47 | 119479 |
| 1722465300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.62 | 1.53 | 37840 |
| 1722378900 | 1.56 | -0.03 | -1.89 | 1.6 | 1.61 | 1.5415 | 64322 |
| 1722292500 | 1.59 | 0.01 | 0.63 | 1.6 | 1.6399999 | 1.565 | 40278 |
| 1722033300 | 1.58 | -0.03 | -1.86 | 1.62 | 1.665 | 1.575 | 139026 |
| 1721946900 | 1.61 | 0.04 | 2.55 | 1.59 | 1.6301 | 1.56 | 79582 |
| 1721860500 | 1.57 | 0 | 0.00 | 1.57 | 1.6 | 1.52 | 109700 |
| 1721774100 | 1.57 | 0.06 | 3.97 | 1.52 | 1.58 | 1.51 | 78087 |
| 1721687700 | 1.51 | 0.08 | 5.59 | 1.47 | 1.53 | 1.42 | 58156 |
| 1721428500 | 1.43 | -0.1 | -6.54 | 1.52 | 1.55 | 1.42 | 258783 |
| 1721342100 | 1.53 | -0.04 | -2.55 | 1.57 | 1.6399999 | 1.5149999 | 79821 |
| 1721255700 | 1.57 | -0.09 | -5.42 | 1.65 | 1.689 | 1.555 | 102762 |
| 1721169300 | 1.66 | 0.17 | 11.41 | 1.5 | 1.67 | 1.5 | 168245 |
| 1721082900 | 1.49 | -0.06 | -3.87 | 1.61 | 1.61 | 1.46 | 175595 |
| 1720823700 | 1.55 | 0.05 | 3.33 | 1.51 | 1.5694999 | 1.51 | 100964 |
| 1720737300 | 1.5 | 0.07 | 4.90 | 1.43 | 1.55 | 1.43 | 202387 |
| 1720650900 | 1.43 | 0.04 | 2.88 | 1.42 | 1.44 | 1.3899999 | 82976 |
| 1720564500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.41 | 1.36 | 122923 |
| 1720478100 | 1.37 | 0.04 | 3.01 | 1.34 | 1.41 | 1.34 | 178420 |
| 1720218900 | 1.33 | -0.07 | -5.00 | 1.4 | 1.42 | 1.3201 | 370877 |
| 1720040640 | 1.4 | 0.08 | 6.06 | 1.35 | 1.41 | 1.33 | 215857 |
| 1719959700 | 1.32 | -0.1 | -7.04 | 1.42 | 1.4314 | 1.28 | 528614 |
| 1719873300 | 1.42 | -0.21 | -12.88 | 1.48 | 1.53 | 1.42 | 273607 |
| 1719614100 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1719527700 | 1.6299999 | 0.03 | 1.87 | 1.62 | 1.6399999 | 1.59 | 193139 |
| 1719441300 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.56 | 208551 |
| 1719354900 | 1.7 | -0.05 | -2.86 | 1.76 | 1.76 | 1.69 | 142813 |
| 1719268500 | 1.75 | 0.06 | 3.55 | 1.66 | 1.8 | 1.66 | 395274 |
| 1719009300 | 1.69 | 0.06 | 3.68 | 1.6299999 | 1.71 | 1.61 | 292157 |
| 1718922900 | 1.6299999 | 0.02 | 1.24 | 1.58 | 1.65 | 1.545 | 119442 |
| 1718750100 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.67 | 1.59 | 151736 |
| 1718663700 | 1.6299999 | -0.06 | -3.55 | 1.71 | 1.71 | 1.62 | 274038 |
| 1718404500 | 1.69 | 0.01 | 0.60 | 1.66 | 1.73 | 1.65 | 150858 |
| 1718318100 | 1.68 | -0.02 | -1.18 | 1.69 | 1.75 | 1.66 | 411781 |
| 1718231700 | 1.7 | -0.03 | -1.73 | 1.75 | 1.75 | 1.69 | 260213 |
| 1718145300 | 1.73 | -0.04 | -2.26 | 1.72 | 1.74 | 1.7 | 142129 |
| 1718058900 | 1.77 | 0.03 | 1.72 | 1.72 | 1.78 | 1.685 | 125277 |
