Hot Features
프리미엄
Affimed NV (AFMD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8926 | -23.5353055951 | 3.7926 | 4.0413 | 2.7 | 203964 | 3.08620566 | CS |
| 4 | -0.51 | -14.9560117302 | 3.41 | 4.0413 | 2.7 | 123364 | 3.37123077 | CS |
| 12 | -1.26 | -30.2884615385 | 4.16 | 4.505 | 2.7 | 98195 | 3.46746362 | CS |
| 26 | -2.34 | -44.6564885496 | 5.24 | 8.95 | 2.7 | 400267 | 6.49166382 | CS |
| 52 | -1.99 | -40.6952965235 | 4.89 | 8.95 | 2.7 | 529425 | 5.70834625 | CS |
| 156 | -68.5 | -95.9383753501 | 71.4 | 73.5 | 2.235 | 1025568 | 22.57350065 | CS |
| 260 | -19.5 | -87.0535714286 | 22.4 | 117.4 | 2.235 | 1209078 | 41.80336216 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 2.72 | -0.28 | -9.33 | 3.02 | 3.02 | 2.72 | 363224 |
| 1732059300 | 3 | -0.16 | -5.06 | 3.14 | 3.16 | 2.9 | 233091 |
| 1731972900 | 3.16 | -0.32 | -9.20 | 3.52 | 3.54 | 3.14 | 128932 |
| 1731713700 | 3.48 | -0.17 | -4.66 | 3.66 | 3.76 | 3.4699 | 132259 |
| 1731627300 | 3.65 | -0.1 | -2.67 | 3.7926 | 4.0413 | 3.63 | 162313 |
| 1731540900 | 3.75 | -0.01 | -0.27 | 3.76 | 3.9 | 3.63 | 77658 |
| 1731454500 | 3.76 | -0.06 | -1.57 | 3.84 | 3.93 | 3.735204 | 70908 |
| 1731368100 | 3.82 | -0.03 | -0.78 | 3.77 | 3.94 | 3.77 | 68806 |
| 1731108900 | 3.85 | 0.02 | 0.52 | 3.9 | 3.94 | 3.7152 | 113535 |
| 1731022500 | 3.83 | 0.26 | 7.28 | 3.7099 | 3.98 | 3.61 | 173091 |
| 1730936100 | 3.57 | -0.09 | -2.46 | 3.71 | 3.81 | 3.52 | 226105 |
| 1730849700 | 3.66 | 0.39 | 11.93 | 3.2599999 | 3.7199 | 3.25 | 195811 |
| 1730763300 | 3.27 | 0.01 | 0.31 | 3.24 | 3.34 | 3.195 | 32548 |
| 1730500500 | 3.2599999 | 0.03 | 0.93 | 3.25 | 3.336 | 3.1589999 | 82891 |
| 1730414100 | 3.23 | -0.11 | -3.29 | 3.315 | 3.315 | 3.17 | 72648 |
| 1730327700 | 3.34 | -0.01 | -0.30 | 3.34 | 3.36 | 3.3001 | 53012 |
| 1730241300 | 3.35 | -0.02 | -0.59 | 3.5144 | 3.5144 | 3.2799999 | 56014 |
| 1730154900 | 3.37 | 0.04 | 1.35 | 3.345 | 3.4795 | 3.32 | 84812 |
| 1729895700 | 3.325 | 0.01 | 0.15 | 3.365 | 3.4299 | 3.2799999 | 87817 |
| 1729809300 | 3.32 | -0.07 | -2.06 | 3.41 | 3.42 | 3.25 | 51805 |
| 1729722900 | 3.39 | -0.09 | -2.59 | 3.48 | 3.48 | 3.33 | 83952 |
| 1729636500 | 3.48 | 0.08 | 2.35 | 3.38 | 3.56 | 3.38 | 65465 |
| 1729550100 | 3.4 | -0.15 | -4.23 | 3.61 | 3.61 | 3.369 | 58985 |
| 1729290900 | 3.55 | 0.24 | 7.25 | 3.3 | 3.58 | 3.2799999 | 103089 |
| 1729204500 | 3.31 | -0.02 | -0.60 | 3.4 | 3.4 | 3.25 | 74594 |
| 1729118100 | 3.33 | 0.21 | 6.56 | 3.14 | 3.34 | 3.13 | 64054 |
| 1729031700 | 3.125 | 0 | 0.16 | 3.09 | 3.16 | 3.07 | 82240 |
| 1728945300 | 3.12 | 0.12 | 4.00 | 3.04 | 3.1293 | 2.95 | 324456 |
| 1728686100 | 3 | 0.01 | 0.33 | 2.9857999 | 3.02 | 2.9178 | 43723 |
| 1728599700 | 2.99 | -0.11 | -3.55 | 3.07 | 3.0884999 | 2.93 | 80967 |
| 1728513300 | 3.1 | -0.04 | -1.27 | 3.14 | 3.16 | 3.09 | 88187 |
| 1728426900 | 3.14 | -0.02 | -0.63 | 3.17 | 3.23 | 3.12 | 30152 |
| 1728340500 | 3.16 | -0.05 | -1.56 | 3.25 | 3.27 | 3.1 | 51403 |
| 1728081300 | 3.21 | -0.05 | -1.53 | 3.29 | 3.315 | 3.15 | 58804 |
| 1727994900 | 3.2599999 | -0.03 | -0.91 | 3.29 | 3.29 | 3.18 | 44197 |
| 1727908500 | 3.29 | -0.02 | -0.60 | 3.2799999 | 3.35 | 3.25 | 42597 |
| 1727822100 | 3.31 | -0.05 | -1.49 | 3.35 | 3.4 | 3.29 | 55216 |
| 1727735520 | 3.36 | 0 | 0.00 | 3.355 | 3.4383 | 3.29 | 100778 |
| 1727476500 | 3.36 | 0.06 | 1.82 | 3.31 | 3.4434 | 3.3 | 76642 |
| 1727390100 | 3.3 | -0.01 | -0.30 | 3.31 | 3.355 | 3.2799999 | 63069 |
| 1727303700 | 3.31 | -0.08 | -2.36 | 3.44 | 3.5299 | 3.3 | 151389 |
| 1727217300 | 3.39 | -0.01 | -0.29 | 3.41 | 3.47 | 3.34 | 61483 |
| 1727130900 | 3.4 | -0.29 | -7.86 | 3.7 | 3.7 | 3.4 | 151465 |
| 1726871700 | 3.69 | -0.27 | -6.82 | 3.9 | 3.9849 | 3.65 | 225652 |
| 1726785300 | 3.96 | -0.06 | -1.49 | 4.1 | 4.14 | 3.93 | 81747 |
| 1726698900 | 4.0199999 | -0.05 | -1.23 | 4.08 | 4.174 | 4 | 62229 |
| 1726612500 | 4.07 | 0.09 | 2.26 | 4.005 | 4.1976 | 3.97 | 121002 |
| 1726526100 | 3.98 | -0.02 | -0.50 | 4.04 | 4.0599999 | 3.92 | 45293 |
| 1726266900 | 4 | 0.13 | 3.36 | 3.91 | 4.1 | 3.84 | 85905 |
| 1726180500 | 3.87 | 0.02 | 0.52 | 3.87 | 3.92 | 3.85 | 27036 |
| 1726094100 | 3.85 | -0.04 | -1.03 | 3.88 | 3.9 | 3.73 | 38167 |
| 1726007700 | 3.89 | -0.03 | -0.77 | 3.92 | 3.94 | 3.81 | 42852 |
| 1725921300 | 3.92 | 0.16 | 4.26 | 3.81 | 4.04 | 3.76 | 72802 |
| 1725662100 | 3.76 | -0.03 | -0.79 | 3.805 | 3.89 | 3.61 | 80677 |
| 1725575700 | 3.79 | 0.04 | 1.07 | 3.77 | 3.82 | 3.61 | 141008 |
| 1725489300 | 3.75 | -0.2 | -5.06 | 3.94 | 4.0847 | 3.72 | 96146 |
| 1725402900 | 3.95 | -0.28 | -6.62 | 4.13 | 4.2335 | 3.9 | 65429 |
| 1725057300 | 4.23 | -0.19 | -4.30 | 4.49 | 4.49 | 4.1 | 102819 |
| 1724970900 | 4.42 | 0.25 | 6.00 | 4.16 | 4.505 | 4.14 | 80565 |
| 1724884500 | 4.17 | -0.02 | -0.36 | 4.14 | 4.23 | 4.095 | 41145 |
| 1724798100 | 4.1849999 | -0.02 | -0.36 | 4.22 | 4.3299 | 4.1 | 39618 |
| 1724711700 | 4.2 | -0.01 | -0.24 | 4.2699999 | 4.2699999 | 4.11 | 37433 |
| 1724452500 | 4.21 | 0.08 | 1.94 | 4.14 | 4.25 | 4.111 | 67057 |
| 1724366100 | 4.13 | -0.13 | -3.05 | 4.26 | 4.26 | 4.07 | 65160 |
| 1724279700 | 4.26 | 0.07 | 1.67 | 4.23 | 4.35 | 4.1509 | 66059 |
