Hot Features
프리미엄
ChromaDex Corporation (CDXC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.295 | -5.08620689655 | 5.8 | 6.0799 | 5.4601 | 266461 | 5.72675668 | CS |
| 4 | 0.135 | 2.51396648045 | 5.37 | 6.25 | 5.16 | 330792 | 5.6664745 | CS |
| 12 | -1.545 | -21.914893617 | 7.05 | 7.9738 | 5.16 | 600848 | 6.55754073 | CS |
| 26 | 2.965 | 116.732283465 | 2.54 | 7.9738 | 2.53 | 785107 | 5.72536653 | CS |
| 52 | 4.015 | 269.463087248 | 1.49 | 7.9738 | 1.46 | 570526 | 4.87331657 | CS |
| 156 | 3.055 | 124.693877551 | 2.45 | 7.9738 | 1.15 | 346182 | 3.51141102 | CS |
| 260 | 1.355 | 32.6506024096 | 4.15 | 23.66 | 1.15 | 547096 | 8.08978959 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 5.505 | 0.01 | 0.27 | 5.48 | 5.59 | 5.45 | 262763 |
| 1738625700 | 5.49 | -0.14 | -2.49 | 5.53 | 5.6651999 | 5.4601 | 307310 |
| 1738366500 | 5.63 | -0.25 | -4.25 | 5.88 | 5.9644 | 5.62 | 330788 |
| 1738280100 | 5.88 | -0.02 | -0.34 | 5.95 | 6.0499 | 5.718 | 250573 |
| 1738193700 | 5.9 | 0.05 | 0.85 | 5.89 | 6.0799 | 5.8099999 | 233804 |
| 1738107300 | 5.85 | 0.04 | 0.69 | 5.8 | 5.865 | 5.65 | 209829 |
| 1738020900 | 5.8099999 | -0.14 | -2.35 | 5.87 | 5.96 | 5.6 | 329296 |
| 1737761700 | 5.95 | 0.03 | 0.51 | 5.94 | 6.09 | 5.87 | 209992 |
| 1737675300 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1737588900 | 5.92 | -0.17 | -2.79 | 6.11 | 6.12 | 5.79 | 335002 |
| 1737502500 | 6.09 | 0.15 | 2.53 | 6.1025 | 6.25 | 6.01 | 376624 |
| 1737156900 | 5.94 | 0.29 | 5.13 | 5.69 | 6.03 | 5.65 | 364834 |
| 1737070500 | 5.65 | -0.12 | -2.08 | 5.82 | 5.82 | 5.5599999 | 414904 |
| 1736984100 | 5.7699999 | 0.34 | 6.16 | 5.55 | 5.79 | 5.47 | 461810 |
| 1736897700 | 5.4349999 | 0.17 | 3.33 | 5.34 | 5.44 | 5.2397 | 323794 |
| 1736811300 | 5.26 | -0.01 | -0.19 | 5.23 | 5.5199999 | 5.17 | 554355 |
| 1736552100 | 5.2699999 | -0.18 | -3.30 | 5.36 | 5.4349999 | 5.2542 | 297659 |
| 1736379300 | 5.45 | 0.05 | 0.93 | 5.32 | 5.478 | 5.2801 | 239196 |
| 1736292900 | 5.4 | 0.02 | 0.37 | 5.37 | 5.4 | 5.16 | 383699 |
| 1736206500 | 5.38 | -0.13 | -2.36 | 5.598 | 5.64 | 5.33 | 417790 |
| 1735947300 | 5.51 | 0.03 | 0.55 | 5.48 | 5.676 | 5.47 | 320415 |
| 1735860900 | 5.48 | 0.18 | 3.30 | 5.3637 | 5.53 | 5.3000999 | 453214 |
| 1735688100 | 5.305 | -0.15 | -2.66 | 5.46 | 5.555 | 5.26 | 253574 |
| 1735601700 | 5.45 | -0.07 | -1.27 | 5.45 | 5.55 | 5.34 | 400505 |
| 1735342500 | 5.5199999 | -0.09 | -1.60 | 5.555 | 5.6449999 | 5.4374 | 262352 |
| 1735256100 | 5.61 | 0.17 | 3.13 | 5.4 | 5.76 | 5.38 | 415914 |
| 1735077840 | 5.44 | 0.14 | 2.64 | 5.3099999 | 5.46 | 5.21 | 196968 |
| 1734996900 | 5.3 | -0.19 | -3.46 | 5.46 | 5.51 | 5.25 | 506340 |
| 1734737700 | 5.49 | 0.08 | 1.48 | 5.33 | 5.55 | 5.25 | 1133546 |
| 1734651300 | 5.41 | -0.29 | -5.09 | 5.765 | 5.85 | 5.4 | 936617 |
| 1734564900 | 5.7 | -0.3 | -5.00 | 5.97 | 6.05 | 5.615 | 638055 |
| 1734478500 | 6 | -0.15 | -2.44 | 6.095 | 6.14 | 5.87 | 652538 |
| 1734392100 | 6.15 | 0.03 | 0.49 | 6.04 | 6.23 | 6.04 | 613321 |
| 1734132900 | 6.12 | -0.26 | -4.08 | 6.3 | 6.4 | 6.1 | 678104 |
| 1734046500 | 6.38 | -0.07 | -1.09 | 6.47 | 6.6399 | 6.34 | 476515 |
| 1733960100 | 6.45 | -0.26 | -3.87 | 6.7972 | 6.7972 | 6.45 | 521721 |
| 1733873700 | 6.71 | 0.11 | 1.67 | 6.5599999 | 6.82 | 6.5599999 | 524370 |
| 1733787300 | 6.6 | -0.12 | -1.79 | 6.67 | 7 | 6.545 | 567694 |
| 1733528100 | 6.72 | 0.06 | 0.90 | 6.88 | 7.02 | 6.6 | 610716 |
| 1733441700 | 6.66 | -0.87 | -11.55 | 7.28 | 7.39 | 6.625 | 1305151 |
| 1733355300 | 7.53 | -0.08 | -1.05 | 7.565 | 7.786 | 7.5 | 550222 |
| 1733268900 | 7.61 | 0.05 | 0.66 | 7.48 | 7.728 | 7.44 | 567779 |
| 1733182500 | 7.56 | -0.16 | -2.07 | 7.755 | 7.83 | 7.55 | 691638 |
| 1732917840 | 7.72 | 0.08 | 1.05 | 7.5956 | 7.9738 | 7.5956 | 462536 |
| 1732750500 | 7.64 | 0.05 | 0.66 | 7.6599 | 7.89 | 7.52 | 645022 |
| 1732664100 | 7.59 | 0.13 | 1.74 | 7.29 | 7.7497 | 7.2301 | 949072 |
| 1732577700 | 7.46 | 0.02 | 0.27 | 7.31 | 7.515 | 7.31 | 802819 |
| 1732318500 | 7.44 | -0.19 | -2.49 | 7.368 | 7.5 | 7.09 | 1010822 |
| 1732232100 | 7.63 | 0.13 | 1.73 | 7.4292 | 7.85 | 7.37 | 987627 |
| 1732145700 | 7.5 | -0.02 | -0.27 | 7.52 | 7.61 | 7.26 | 575574 |
| 1732059300 | 7.52 | 0.25 | 3.44 | 7.09 | 7.67 | 7.09 | 1145819 |
| 1731972900 | 7.27 | 0.45 | 6.60 | 6.96 | 7.3858 | 6.85 | 1425091 |
| 1731713700 | 6.82 | -0.38 | -5.28 | 7.081 | 7.081 | 6.8 | 1005361 |
| 1731627300 | 7.2 | 0.19 | 2.71 | 7.03 | 7.42 | 6.82 | 814288 |
| 1731540900 | 7.01 | -0.24 | -3.31 | 7.348 | 7.54 | 6.97 | 1228897 |
| 1731454500 | 7.25 | 0.24 | 3.42 | 7.05 | 7.58 | 7.04 | 2074328 |
| 1731368100 | 7.01 | 0.51 | 7.85 | 6.49 | 7.0225 | 6.22 | 1259674 |
| 1731108900 | 6.5 | -0.27 | -3.99 | 6.68 | 6.79 | 6.38 | 920785 |
| 1731022500 | 6.77 | -0.22 | -3.15 | 6.88 | 7.01 | 6.71 | 961762 |
| 1730936100 | 6.99 | 0.88 | 14.40 | 6.28 | 7.08 | 6.1257 | 1847232 |
| 1730849700 | 6.11 | 0.37 | 6.45 | 5.63 | 6.38 | 5.58 | 2039534 |
| 1730763300 | 5.74 | -0.12 | -2.05 | 5.72 | 6.18 | 5.36 | 3836824 |
