Hot Features
프리미엄
Cara Therapeutics Inc (CARA)
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 | 1.64609053498 | 4.86 | 5.28 | 4.6451 | 19629 | 4.92367212 | CS |
| 4 | 0.21 | 4.43974630021 | 4.73 | 6 | 4.3 | 51267 | 4.90317199 | CS |
| 12 | 0.968 | 24.3705941591 | 3.972 | 6.36 | 2.7084 | 1446627 | 4.17128688 | CS |
| 26 | 1.1 | 28.6458333333 | 3.84 | 6.36 | 2.7084 | 879764 | 4.03603093 | CS |
| 52 | -1.9 | -27.7777777778 | 6.84 | 13.8 | 2.7084 | 817544 | 5.27142342 | CS |
| 156 | -123.46 | -96.1526479751 | 128.4 | 167.58 | 2.7084 | 722298 | 44.17235074 | CS |
| 260 | -195.46 | -97.5349301397 | 200.4 | 355.7676 | 2.7084 | 724079 | 104.89385274 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 4.91 | 0.13 | 2.72 | 4.72 | 4.93 | 4.64 | 16862 |
| 1738625700 | 4.78 | -0.06 | -1.24 | 5 | 5 | 4.7 | 23945 |
| 1738366500 | 4.84 | -0.17 | -3.39 | 5.08 | 5.08 | 4.78 | 8047 |
| 1738280100 | 5.01 | 0.02 | 0.40 | 4.97 | 5.28 | 4.97 | 19462 |
| 1738193700 | 4.99 | 0.13 | 2.67 | 4.86 | 5.2699999 | 4.8099999 | 32665 |
| 1738107300 | 4.86 | -0.55 | -10.17 | 5.37 | 5.4022 | 4.86 | 20987 |
| 1738020900 | 5.41 | -0.58 | -9.68 | 5.99 | 6 | 5.11 | 44501 |
| 1737761700 | 5.99 | 1.21 | 25.31 | 5.17 | 5.9933 | 4.98 | 108679 |
| 1737675300 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1737588900 | 4.78 | 0.18 | 3.91 | 4.61 | 4.79 | 4.6 | 32694 |
| 1737502500 | 4.6 | -0.05 | -1.08 | 4.5601 | 4.82 | 4.5599999 | 56754 |
| 1737156900 | 4.65 | 0.05 | 1.09 | 4.68 | 4.7899 | 4.5101 | 11265 |
| 1737070500 | 4.6 | 0.14 | 3.14 | 4.33 | 4.8 | 4.3217 | 47738 |
| 1736984100 | 4.46 | -0.21 | -4.50 | 4.75 | 4.8 | 4.46 | 45236 |
| 1736897700 | 4.67 | 0.01 | 0.21 | 4.67 | 4.85 | 4.3 | 60750 |
| 1736811300 | 4.66 | -0.09 | -1.89 | 4.71 | 4.92 | 4.51 | 179937 |
| 1736552100 | 4.75 | 0 | 0.00 | 4.54 | 4.8305999 | 4.44 | 134644 |
| 1736379300 | 4.75 | -0.13 | -2.66 | 4.73 | 4.92 | 4.5401 | 45455 |
| 1736292900 | 4.88 | -0.29 | -5.61 | 5.22 | 5.22 | 4.75 | 89477 |
| 1736206500 | 5.17 | -0.05 | -0.96 | 5.1 | 5.5232 | 5.05 | 58719 |
| 1735947300 | 5.22 | -0.14 | -2.61 | 5.24 | 5.39 | 4.7301 | 92519 |
| 1735860900 | 5.36 | -0.76 | -12.42 | 5.8099999 | 5.8099999 | 5.1 | 128212 |
| 1735688100 | 6.12 | 1.86 | 43.66 | 4.18 | 6.36 | 4.1501 | 332480 |
| 1735601700 | 4.26 | -0.28 | -6.08 | 4.4399999 | 4.68 | 3.96 | 186516 |
| 1735342500 | 4.5359999 | -0.86 | -15.98 | 5.4 | 5.4924 | 4.32 | 243980 |
| 1735256100 | 5.3988 | -0.16 | -2.96 | 5.46 | 5.52 | 4.6895999 | 69018 |
| 1735077840 | 5.5632 | 0.07 | 1.36 | 5.4887999 | 5.6724 | 4.926 | 100698 |
| 1734996900 | 5.4887999 | 0.42 | 8.23 | 5.1108 | 5.7276 | 4.8 | 186891 |
| 1734737700 | 5.0711999 | 0.16 | 3.35 | 4.1304 | 5.5212 | 4.08 | 446008 |
| 1734651300 | 4.9067999 | 1.76 | 56.01 | 3.1092 | 6.234 | 3.0372 | 2216297 |
| 1734564900 | 3.1452 | 0.15 | 4.97 | 2.8979999 | 4.1628 | 2.7084 | 1886547 |
| 1734478500 | 2.9964 | -0.1 | -3.22 | 3.0552 | 3.0708 | 2.8704 | 115485 |
| 1734392100 | 3.096 | -0.05 | -1.53 | 3.048 | 3.246 | 3 | 50863 |
| 1734132900 | 3.144 | 0 | 0.15 | 3.324 | 3.324 | 2.9028 | 83970 |
| 1734046500 | 3.1391999 | -0.06 | -2.02 | 3.1344 | 3.336 | 3.12012 | 24609 |
| 1733960100 | 3.204 | -0.07 | -2.02 | 3.264 | 3.3756 | 3.1824 | 30612 |
| 1733873700 | 3.27 | -0.23 | -6.68 | 3.492 | 3.5124 | 3.24 | 26186 |
| 1733787300 | 3.5039999 | 0.31 | 9.77 | 3.096 | 3.6 | 3.096 | 84424 |
| 1733528100 | 3.192 | -0.04 | -1.23 | 3.3 | 3.36 | 3.0612 | 47533 |
| 1733441700 | 3.2315999 | -0.06 | -1.72 | 3.24 | 3.316788 | 3.12 | 17271 |
| 1733355300 | 3.288 | -0.04 | -1.26 | 3.468 | 3.468 | 3.1631999 | 51855 |
| 1733268900 | 3.33 | -0.16 | -4.57 | 3.42 | 3.4883879 | 3.33 | 37704 |
| 1733182500 | 3.4896 | -0.16 | -4.34 | 3.6 | 3.72 | 3.42 | 47724 |
| 1732917840 | 3.648 | 0.19 | 5.52 | 3.4319999 | 3.672 | 3.4319999 | 9034 |
| 1732750500 | 3.4572 | -0.02 | -0.66 | 3.42 | 3.5759999 | 3.42 | 27035 |
| 1732664100 | 3.4799999 | -0.18 | -4.79 | 3.6552 | 3.6552 | 3.4212 | 54574 |
| 1732577700 | 3.6552 | -0.01 | -0.16 | 3.6468 | 3.8244 | 3.5424 | 45521 |
| 1732318500 | 3.6612 | -0.06 | -1.58 | 3.7032 | 3.792 | 3.3972 | 42374 |
| 1732232100 | 3.72 | 0.06 | 1.64 | 3.6228 | 3.78 | 3.6 | 14473 |
| 1732145700 | 3.66 | 0.05 | 1.36 | 3.6108 | 3.7824 | 3.6 | 17114 |
| 1732059300 | 3.6108 | 0.1 | 2.87 | 3.4812 | 3.876 | 3.336 | 93805 |
| 1731972900 | 3.51 | -0.22 | -5.98 | 3.7332 | 3.858 | 3.4824 | 66538 |
| 1731713700 | 3.7332 | -0.2 | -5.04 | 3.8435999 | 3.96 | 3.54 | 45813 |
| 1731627300 | 3.9312 | 0.04 | 1.08 | 3.84 | 4.006788 | 3.7812 | 33892 |
| 1731540900 | 3.8892 | -0.2 | -4.96 | 3.972 | 4.1388 | 3.888 | 53289 |
| 1731454500 | 4.092 | 0 | 0.00 | 4.1148 | 4.1999999 | 3.9012 | 60613 |
| 1731368100 | 4.092 | 0.01 | 0.32 | 4.02 | 4.1988 | 3.8256 | 92316 |
| 1731108900 | 4.0787999 | -0.06 | -1.48 | 4.224 | 4.422 | 3.9012 | 117575 |
| 1731022500 | 4.14 | 0.4 | 10.83 | 3.84 | 4.284 | 3.744 | 239915 |
| 1730936100 | 3.7356 | 0.24 | 6.98 | 3.5412 | 3.96 | 3.4079999 | 115510 |
| 1730849700 | 3.492 | -0.01 | -0.27 | 3.4799999 | 3.6576 | 3.372 | 23581 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
