Hot Features
프리미엄
Achilles Therapeutics PLC (ACHL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.1299999 | -0.01 | -0.44 | 1.15 | 1.15 | 1.105 | 71295 |
| 1738107300 | 1.135 | -0.01 | -0.44 | 1.1299999 | 1.1399999 | 1.1 | 89493 |
| 1738020900 | 1.1399999 | -0.02 | -1.30 | 1.1399999 | 1.15 | 1.12 | 98593 |
| 1737761700 | 1.155 | 0.01 | 0.43 | 1.1399999 | 1.16 | 1.12 | 112333 |
| 1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737588900 | 1.15 | 0 | 0.00 | 1.16 | 1.16 | 1.1207 | 99835 |
| 1737502500 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.16 | 1.1206 | 74964 |
| 1737156900 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1599 | 1.1399999 | 47243 |
| 1737070500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.1695 | 1.12 | 64025 |
| 1736984100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 33601 |
| 1736897700 | 1.17 | 0.01 | 0.86 | 1.16 | 1.17 | 1.1299999 | 51967 |
| 1736811300 | 1.16 | -0.03 | -2.11 | 1.18 | 1.18 | 1.1299999 | 182526 |
| 1736552100 | 1.185 | -0.01 | -0.42 | 1.19 | 1.2 | 1.15 | 279108 |
| 1736379300 | 1.19 | 0 | 0.00 | 1.2 | 1.2 | 1.16 | 254743 |
| 1736292900 | 1.19 | 0.03 | 2.59 | 1.16 | 1.2 | 1.16 | 226621 |
| 1736206500 | 1.16 | 0 | 0.03 | 1.16 | 1.17 | 1.15 | 138702 |
| 1735947300 | 1.1597 | 0.02 | 1.72 | 1.16 | 1.18 | 1.11 | 197587 |
| 1735860900 | 1.1400999 | 0 | 0.01 | 1.16 | 1.17 | 1.12 | 85549 |
| 1735688100 | 1.1399999 | -0.04 | -3.39 | 1.18 | 1.186 | 1.1317 | 85219 |
| 1735601700 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.19 | 1.11 | 406877 |
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.165 | 1.11 | 111558 |
| 1735256100 | 1.15 | 0.01 | 0.88 | 1.18 | 1.18 | 1.12 | 281030 |
| 1735077840 | 1.1399999 | 0.16 | 16.18 | 0.9829 | 1.1645 | 0.9601 | 2245246 |
| 1734996900 | 0.9812 | 0.0001 | 0.01 | 0.99 | 0.99 | 0.9701 | 29193 |
| 1734737700 | 0.9811 | 0.0011 | 0.11 | 0.99 | 0.99 | 0.9601 | 123015 |
| 1734651300 | 0.98 | 0.015 | 1.55 | 0.9555 | 0.989 | 0.922 | 370463 |
| 1734564900 | 0.965 | -0.002 | -0.21 | 0.97 | 0.98 | 0.93 | 115202 |
| 1734478500 | 0.967 | -0.0199 | -2.02 | 0.985 | 0.9897 | 0.965 | 64712 |
| 1734392100 | 0.9869 | -0.003 | -0.30 | 0.99 | 1.0098 | 0.981 | 159957 |
| 1734132900 | 0.9899 | -0.0001 | -0.01 | 1 | 1 | 0.9651 | 207251 |
| 1734046500 | 0.99 | -0.03 | -2.94 | 1.02 | 1.02 | 0.98 | 191678 |
| 1733960100 | 1.02 | -0.03 | -2.86 | 1.05 | 1.05 | 0.9999 | 91950 |
| 1733873700 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.0222 | 56446 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.06 | 0.995 | 132266 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.02 | 1.0401 | 1.02 | 62995 |
| 1733441700 | 1.04 | -0.03 | -2.35 | 1.05 | 1.06 | 1.03 | 49157 |
| 1733355300 | 1.065 | -0.01 | -0.47 | 1.07 | 1.07 | 1.04 | 144679 |
| 1733268900 | 1.07 | 0 | 0.00 | 1.08 | 1.08 | 1.05 | 38106 |
| 1733182500 | 1.07 | -0.01 | -0.47 | 1.07 | 1.08 | 1.06 | 47143 |
| 1732917840 | 1.075 | 0 | 0.47 | 1.07 | 1.08 | 1.05 | 22605 |
| 1732750500 | 1.07 | -0 | -0.14 | 1.05 | 1.08 | 1.0449 | 98715 |
| 1732664100 | 1.0714999 | 0 | 0.14 | 1.08 | 1.08 | 1.04 | 44726 |
| 1732577700 | 1.07 | 0.01 | 0.94 | 1.07 | 1.08 | 1.03 | 97236 |
| 1732318500 | 1.06 | -0.01 | -0.93 | 1.06 | 1.0788 | 1.01 | 413373 |
| 1732232100 | 1.07 | 0 | 0.00 | 1.07 | 1.08 | 1.05 | 96517 |
| 1732145700 | 1.07 | 0.02 | 1.90 | 1.04 | 1.07 | 1.02 | 83951 |
| 1732059300 | 1.05 | 0 | 0.00 | 1.03 | 1.05 | 1.01 | 146634 |
| 1731972900 | 1.05 | 0 | 0.00 | 1.04 | 1.06 | 1.03 | 117260 |
| 1731713700 | 1.05 | -0.02 | -1.87 | 1.05 | 1.08 | 1.02 | 320842 |
| 1731627300 | 1.07 | 0.05 | 4.90 | 1.05 | 1.12 | 1.05 | 965313 |
| 1731540900 | 1.02 | 0.01 | 0.99 | 1.01 | 1.02 | 0.9901 | 10969 |
| 1731454500 | 1.01 | -0.03 | -2.88 | 1.02 | 1.02 | 0.995 | 65854 |
| 1731368100 | 1.04 | -0.01 | -0.95 | 1.04 | 1.045 | 1.01 | 150096 |
| 1731108900 | 1.05 | 0.01 | 0.48 | 1.03 | 1.05 | 1.03 | 34923 |
| 1731022500 | 1.045 | 0 | 0.00 | 1.05 | 1.07 | 1.03 | 100999 |
| 1730936100 | 1.045 | 0.01 | 0.97 | 1.04 | 1.06 | 1.01 | 140524 |
| 1730849700 | 1.035 | 0.01 | 0.98 | 1.01 | 1.05 | 1 | 106831 |
| 1730763300 | 1.025 | 0 | 0.49 | 1 | 1.03 | 0.99 | 60941 |
| 1730500500 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 144403 |
| 1730414100 | 1 | -0.02 | -1.96 | 1 | 1.01 | 0.982 | 78943 |
| 1730327700 | 1.02 | 0.02 | 2.50 | 1 | 1.02 | 0.9753 | 111931 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
