Hot Features
프리미엄
Allakos Inc (ALLK)
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 | -0.0304 | -3.16567739248 | 0.9603 | 1.0199 | 0.8099 | 1264743 | 0.90716796 | CS |
| 4 | -0.3451 | -27.0666666667 | 1.275 | 1.38 | 0.8099 | 693357 | 1.02432661 | CS |
| 12 | -0.2201 | -19.1391304348 | 1.15 | 1.555 | 0.7962 | 573942 | 1.12590306 | CS |
| 26 | 0.07025 | 8.17193043681 | 0.85965 | 1.555 | 0.535 | 551919 | 1.00797767 | CS |
| 52 | -0.1551 | -14.2949308756 | 1.085 | 1.69 | 0.535 | 671011 | 1.12185915 | CS |
| 156 | -6.5701 | -87.6013333333 | 7.5 | 8.73 | 0.535 | 1079351 | 3.94849141 | CS |
| 260 | -83.9201 | -98.9040659988 | 84.85 | 157.98 | 0.535 | 941247 | 14.97898128 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8555 | -0.0545 | -5.99 | 0.998 | 1.15 | 0.8372 | 3383670 |
| 1737070500 | 0.91 | 0.0424 | 4.89 | 0.86 | 1.0199 | 0.8098999 | 5462938 |
| 1736984100 | 0.8676 | -0.014 | -1.59 | 0.8552 | 0.8964 | 0.85 | 148490 |
| 1736897700 | 0.8816 | 0.0166 | 1.92 | 0.9378 | 0.959 | 0.85 | 296810 |
| 1736811300 | 0.865 | -0.1038 | -10.71 | 0.9429 | 0.9997 | 0.8506 | 266028 |
| 1736552100 | 0.9688 | -0.0104 | -1.06 | 0.9603 | 0.9796 | 0.94 | 149449 |
| 1736379300 | 0.9792 | -0.0508 | -4.93 | 1.025 | 1.04 | 0.9306 | 355217 |
| 1736292900 | 1.03 | -0.04 | -3.74 | 1.0991 | 1.12 | 0.963416 | 886191 |
| 1736206500 | 1.07 | -0.09 | -7.76 | 1.2 | 1.2 | 1.07 | 429231 |
| 1735947300 | 1.16 | -0.08 | -6.45 | 1.25 | 1.2501 | 1.15 | 1226817 |
| 1735860900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.295 | 1.21 | 250020 |
| 1735688100 | 1.21 | 0.02 | 1.68 | 1.23 | 1.28 | 1.16 | 316420 |
| 1735601700 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3 | 1.18 | 291020 |
| 1735342500 | 1.3 | 0.04 | 3.17 | 1.29 | 1.35 | 1.25 | 226665 |
| 1735256100 | 1.26 | -0.01 | -0.79 | 1.26 | 1.29 | 1.22 | 199445 |
| 1735077840 | 1.27 | -0.02 | -1.55 | 1.29 | 1.355 | 1.27 | 140773 |
| 1734996900 | 1.29 | 0.09 | 7.50 | 1.21 | 1.31 | 1.205 | 670290 |
| 1734737700 | 1.2 | -0.09 | -6.98 | 1.275 | 1.3799999 | 1.2 | 471270 |
| 1734651300 | 1.29 | 0.22 | 20.56 | 1.16 | 1.34 | 1.16 | 938612 |
| 1734564900 | 1.07 | -0.01 | -0.47 | 1.075 | 1.12 | 1.0419 | 291952 |
| 1734478500 | 1.075 | 0.01 | 1.42 | 1.06 | 1.11 | 1.035 | 252766 |
| 1734392100 | 1.06 | 0.01 | 0.95 | 1.02 | 1.08 | 1.01 | 281801 |
| 1734132900 | 1.05 | -0.02 | -1.87 | 1.07 | 1.09 | 1 | 300051 |
| 1734046500 | 1.07 | 0.03 | 2.88 | 1.0797 | 1.1 | 1.01 | 487919 |
| 1733960100 | 1.04 | -0.04 | -3.70 | 1.07 | 1.08 | 1.01 | 275739 |
| 1733873700 | 1.08 | -0.07 | -6.09 | 1.18 | 1.18 | 1.06 | 196977 |
| 1733787300 | 1.15 | 0.05 | 4.55 | 1.12 | 1.19 | 1.09 | 273524 |
| 1733528100 | 1.1 | 0 | 0.00 | 1.09 | 1.115 | 1.08 | 120995 |
| 1733441700 | 1.1 | -0.02 | -1.79 | 1.1 | 1.1299999 | 1.07 | 257025 |
| 1733355300 | 1.12 | -0.03 | -2.61 | 1.1851 | 1.22 | 1.08 | 377356 |
| 1733268900 | 1.15 | 0.09 | 8.49 | 1.0794 | 1.15 | 1.04 | 359178 |
| 1733182500 | 1.06 | 0.03 | 2.91 | 1.0311999 | 1.09 | 1.03 | 291137 |
| 1732917840 | 1.03 | 0.02 | 1.98 | 1.02 | 1.0696 | 1 | 249976 |
| 1732750500 | 1.01 | 0.12 | 12.95 | 0.8836 | 1.04 | 0.8836 | 352278 |
| 1732664100 | 0.8942 | 0.0254 | 2.92 | 0.9 | 0.9024 | 0.8443 | 69543 |
| 1732577700 | 0.8688 | -0.0078 | -0.89 | 0.8933 | 0.9595 | 0.8688 | 162899 |
| 1732318500 | 0.8766 | -0.0303 | -3.34 | 0.8663 | 0.92903 | 0.7962 | 563764 |
| 1732232100 | 0.9069 | -0.0323 | -3.44 | 0.9151 | 0.939299 | 0.89 | 447584 |
| 1732145700 | 0.9392 | -0.0708 | -7.01 | 1.01 | 1.0399 | 0.912 | 664811 |
| 1732059300 | 1.01 | -0.06 | -5.61 | 1.05 | 1.0501 | 0.97 | 276778 |
| 1731972900 | 1.07 | -0.09 | -7.76 | 1.17 | 1.17 | 1.04 | 2593197 |
| 1731713700 | 1.16 | -0.02 | -1.69 | 1.23 | 1.23 | 1.09 | 191597 |
| 1731627300 | 1.18 | -0.12 | -9.23 | 1.28 | 1.29 | 1.1500999 | 999373 |
| 1731540900 | 1.3 | -0.07 | -5.11 | 1.2699 | 1.3 | 1.25 | 499401 |
| 1731454500 | 1.37 | -0.13 | -8.67 | 1.52 | 1.533 | 1.33 | 465028 |
| 1731368100 | 1.5 | 0.15 | 11.11 | 1.3799999 | 1.555 | 1.29 | 689688 |
| 1731108900 | 1.35 | 0 | 0.00 | 1.35 | 1.3927 | 1.325 | 238518 |
| 1731022500 | 1.35 | -0.06 | -4.26 | 1.3799999 | 1.4495 | 1.32 | 277787 |
| 1730936100 | 1.41 | 0.05 | 3.68 | 1.31 | 1.47 | 1.295 | 540084 |
| 1730849700 | 1.36 | 0.11 | 8.80 | 1.22 | 1.4 | 1.22 | 1201933 |
| 1730763300 | 1.25 | -0.02 | -1.57 | 1.22 | 1.36 | 1.22 | 593180 |
| 1730500500 | 1.27 | 0.02 | 1.60 | 1.25 | 1.408 | 1.2318 | 476059 |
| 1730414100 | 1.25 | 0.01 | 0.81 | 1.2657 | 1.27 | 1.19 | 395016 |
| 1730327700 | 1.24 | 0.02 | 1.64 | 1.2153 | 1.27 | 1.21 | 283696 |
| 1730241300 | 1.22 | -0.07 | -5.43 | 1.29 | 1.29 | 1.175 | 575142 |
| 1730154900 | 1.29 | -0.02 | -1.53 | 1.36 | 1.3899999 | 1.2 | 903213 |
| 1729895700 | 1.31 | 0.12 | 10.08 | 1.15 | 1.48 | 1.09 | 1938110 |
| 1729809300 | 1.19 | 0.14 | 13.33 | 1.05 | 1.3 | 1.05 | 1474024 |
| 1729722900 | 1.05 | -0.29 | -21.64 | 1.24 | 1.31 | 1.03 | 3264219 |
| 1729636500 | 1.34 | 0.49 | 57.04 | 0.86 | 1.37 | 0.86 | 9118054 |
| 1729550100 | 0.8533 | 0.1933 | 29.29 | 0.666 | 0.885 | 0.666 | 1332438 |
