Hot Features
프리미엄
Alector Inc (ALEC)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -8.06451612903 | 1.86 | 1.86 | 1.6 | 916828 | 1.72141453 | CS |
| 4 | -0.07 | -3.93258426966 | 1.78 | 2.155 | 1.6 | 1343285 | 1.8372829 | CS |
| 12 | -2.93 | -63.1465517241 | 4.64 | 6.14 | 1.6 | 1410265 | 2.74234869 | CS |
| 26 | -4.28 | -71.4524207012 | 5.99 | 6.78 | 1.6 | 920612 | 3.57912094 | CS |
| 52 | -4.79 | -73.6923076923 | 6.5 | 7.5773 | 1.6 | 791743 | 4.43352071 | CS |
| 156 | -15.32 | -89.9588960658 | 17.03 | 17.68 | 1.6 | 670205 | 7.19007905 | CS |
| 260 | -18.35 | -91.4755732802 | 20.06 | 45 | 1.6 | 717477 | 14.04967876 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.71 | 0.03 | 2.09 | 1.7 | 1.72 | 1.655 | 529390 |
| 1737070500 | 1.675 | -0.01 | -0.30 | 1.67 | 1.7 | 1.6 | 912208 |
| 1736984100 | 1.68 | 0.04 | 2.75 | 1.7 | 1.79 | 1.655 | 904374 |
| 1736897700 | 1.635 | -0.16 | -8.66 | 1.82 | 1.82 | 1.61 | 758194 |
| 1736811300 | 1.79 | -0.01 | -0.56 | 1.77 | 1.81 | 1.69 | 1259407 |
| 1736552100 | 1.8 | -0.08 | -4.26 | 1.86 | 1.86 | 1.745 | 749959 |
| 1736379300 | 1.88 | -0.1 | -5.05 | 1.97 | 1.98 | 1.88 | 617615 |
| 1736292900 | 1.98 | -0.04 | -1.98 | 2 | 2.1349999 | 1.97 | 749284 |
| 1736206500 | 2.02 | -0.04 | -1.94 | 2.05 | 2.1549999 | 2.02 | 827242 |
| 1735947300 | 2.06 | 0.17 | 8.71 | 1.9 | 2.06 | 1.89 | 937453 |
| 1735860900 | 1.895 | 0.01 | 0.26 | 1.89 | 2.065 | 1.845 | 1078619 |
| 1735688100 | 1.89 | 0.17 | 9.88 | 1.73 | 1.93 | 1.73 | 2319129 |
| 1735601700 | 1.72 | -0.06 | -3.37 | 1.76 | 1.7801 | 1.68 | 2617188 |
| 1735342500 | 1.78 | -0.04 | -2.20 | 1.83 | 1.8679 | 1.765 | 995112 |
| 1735256100 | 1.82 | -0.03 | -1.62 | 1.83 | 1.92 | 1.775 | 1443974 |
| 1735077840 | 1.85 | -0.07 | -3.65 | 1.94 | 1.94 | 1.82 | 592680 |
| 1734996900 | 1.92 | 0.06 | 3.23 | 1.87 | 1.935 | 1.78 | 1613188 |
| 1734737700 | 1.86 | 0.09 | 5.08 | 1.78 | 1.885 | 1.725 | 4460216 |
| 1734651300 | 1.77 | -0.01 | -0.56 | 1.82 | 1.86 | 1.735 | 1045562 |
| 1734564900 | 1.78 | -0.11 | -5.82 | 1.91 | 1.995 | 1.745 | 1861522 |
| 1734478500 | 1.89 | -0.09 | -4.55 | 1.92 | 2.005 | 1.85 | 1087220 |
| 1734392100 | 1.98 | 0.01 | 0.51 | 1.89 | 2.02 | 1.845 | 1135077 |
| 1734132900 | 1.97 | -0.07 | -3.43 | 2.06 | 2.06 | 1.92 | 1297056 |
| 1734046500 | 2.04 | -0.08 | -3.77 | 2.11 | 2.16 | 2.04 | 1227317 |
| 1733960100 | 2.12 | -0.09 | -4.07 | 2.23 | 2.23 | 2.08 | 1140033 |
| 1733873700 | 2.21 | -0.1 | -4.33 | 2.32 | 2.32 | 2.195 | 1100877 |
| 1733787300 | 2.31 | 0.15 | 6.94 | 2.3 | 2.5 | 2.3 | 1804563 |
| 1733528100 | 2.16 | -0.04 | -1.82 | 2.27 | 2.27 | 2.06 | 2729344 |
| 1733441700 | 2.2 | 0.01 | 0.46 | 2.17 | 2.2 | 2 | 2610838 |
| 1733355300 | 2.19 | -0.33 | -13.10 | 2.35 | 2.415 | 2.14 | 3439325 |
| 1733268900 | 2.52 | 0.01 | 0.40 | 2.47 | 2.58 | 2.46 | 1633368 |
| 1733182500 | 2.5099999 | -0.08 | -3.09 | 2.57 | 2.63 | 2.435 | 2329270 |
| 1732917840 | 2.59 | 0.04 | 1.77 | 2.55 | 2.685 | 2.41 | 2735959 |
| 1732750500 | 2.545 | -0.03 | -0.97 | 2.6 | 2.63 | 2.45 | 2864836 |
| 1732664100 | 2.57 | -1.39 | -35.10 | 2.59 | 2.71 | 2.37 | 8123998 |
| 1732577700 | 3.96 | 0.02 | 0.51 | 4.01 | 4.18 | 3.94 | 2795012 |
| 1732318500 | 3.94 | 0.18 | 4.79 | 3.81 | 4.11 | 3.75 | 715712 |
| 1732232100 | 3.76 | 0.13 | 3.44 | 3.65 | 3.8 | 3.49 | 789738 |
| 1732145700 | 3.635 | -0.22 | -5.58 | 3.84 | 3.85 | 3.602 | 537809 |
| 1732059300 | 3.85 | 0.09 | 2.39 | 3.7 | 3.85 | 3.57 | 1046353 |
| 1731972900 | 3.76 | -0.31 | -7.50 | 4.16 | 4.17 | 3.695 | 1045495 |
| 1731713700 | 4.065 | -0.85 | -17.21 | 5.01 | 5.01 | 4.04 | 811905 |
| 1731627300 | 4.91 | -0.22 | -4.20 | 5.16 | 5.16 | 4.89 | 433019 |
| 1731540900 | 5.125 | -0.43 | -7.66 | 5.68 | 5.68 | 5.12 | 616770 |
| 1731454500 | 5.55 | -0.51 | -8.42 | 5.99 | 6.0525 | 5.45 | 669416 |
| 1731368100 | 6.0599999 | 0.31 | 5.39 | 5.84 | 6.14 | 5.8282 | 752686 |
| 1731108900 | 5.75 | 0.11 | 1.95 | 5.71 | 5.99 | 5.5199999 | 634576 |
| 1731022500 | 5.64 | 0.4 | 7.63 | 5.26 | 6.1 | 5.16 | 790819 |
| 1730936100 | 5.24 | 0.25 | 4.90 | 5.3 | 5.41 | 4.985 | 1819175 |
| 1730849700 | 4.995 | -0.28 | -5.22 | 5.17 | 5.19 | 4.82 | 644991 |
| 1730763300 | 5.2699999 | 0.25 | 4.98 | 4.95 | 5.42 | 4.95 | 1649930 |
| 1730500500 | 5.0199999 | 0.1 | 2.03 | 5 | 5.155 | 4.95 | 644048 |
| 1730414100 | 4.92 | -0.18 | -3.53 | 5.0599999 | 5.08 | 4.85 | 556436 |
| 1730327700 | 5.1 | 0.03 | 0.59 | 5 | 5.21 | 5 | 539451 |
| 1730241300 | 5.07 | 0 | 0.00 | 5.07 | 5.17 | 4.97 | 330684 |
| 1730154900 | 5.07 | 0.31 | 6.51 | 4.76 | 5.125 | 4.72 | 411026 |
| 1729895700 | 4.76 | 0.16 | 3.48 | 4.64 | 4.82 | 4.635 | 432320 |
| 1729809300 | 4.6 | -0.07 | -1.50 | 4.7 | 4.72 | 4.525 | 364379 |
| 1729722900 | 4.67 | -0.03 | -0.64 | 4.66 | 4.75 | 4.5602 | 210284 |
| 1729636500 | 4.7 | 0.09 | 1.95 | 4.6 | 4.73 | 4.6 | 265376 |
| 1729550100 | 4.61 | -0.38 | -7.62 | 4.99 | 4.99 | 4.505 | 453643 |
| 1729290900 | 4.99 | -0.16 | -3.11 | 5.15 | 5.24 | 4.96 | 320116 |
