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 | 1.19 | 17.7347242921 | 6.71 | 9.18 | 6.67 | 4925226 | 8.36376608 | CS |
| 4 | 2.46 | 45.2205882353 | 5.44 | 9.18 | 5.25 | 1677241 | 7.74365638 | CS |
| 12 | 1.895 | 31.5570358035 | 6.005 | 9.18 | 5.16 | 838003 | 7.10043986 | CS |
| 26 | 4.54 | 135.119047619 | 3.36 | 9.18 | 3.18 | 1029551 | 6.39176262 | CS |
| 52 | 6.13 | 346.327683616 | 1.77 | 9.18 | 1.77 | 681826 | 5.57547495 | CS |
| 156 | 5.6 | 243.47826087 | 2.3 | 9.18 | 1.15 | 374839 | 4.07538608 | CS |
| 260 | 4.31 | 120.055710306 | 3.59 | 23.66 | 1.15 | 567975 | 8.17200222 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741732500 | 7.9 | 0.02 | 0.25 | 7.88 | 8.19 | 7.635 | 1348479 |
| 1741646100 | 7.88 | 0.18 | 2.34 | 7.8 | 8.05 | 7.58 | 1148415 |
| 1741390500 | 7.7 | 0.01 | 0.13 | 7.81 | 8 | 7.3524 | 1083541 |
| 1741304100 | 7.69 | -0.86 | -10.06 | 8.39 | 8.5 | 7.55 | 2347979 |
| 1741217700 | 8.55 | 2.95 | 52.68 | 6.71 | 9.18 | 6.67 | 18697718 |
| 1741131300 | 5.6 | 0.1 | 1.82 | 5.54 | 5.705 | 5.265 | 1134962 |
| 1741044900 | 5.5 | -0.14 | -2.48 | 5.65 | 5.92 | 5.455 | 667884 |
| 1740785700 | 5.64 | 0.2 | 3.68 | 5.49 | 5.6801 | 5.43 | 429015 |
| 1740699300 | 5.44 | -0.22 | -3.89 | 5.66 | 5.7 | 5.43 | 404874 |
| 1740612900 | 5.66 | 0.22 | 4.04 | 5.5 | 5.785 | 5.44 | 351086 |
| 1740526500 | 5.44 | -0.06 | -1.09 | 5.49 | 5.524 | 5.34 | 326598 |
| 1740440100 | 5.5 | 0.08 | 1.48 | 5.43 | 5.535 | 5.25 | 475171 |
| 1740180900 | 5.42 | -0.28 | -4.83 | 5.78 | 5.8 | 5.41 | 451876 |
| 1740094500 | 5.695 | -0.15 | -2.48 | 5.86 | 5.86 | 5.55 | 393957 |
| 1740008100 | 5.84 | -0.07 | -1.18 | 5.94 | 5.94 | 5.675 | 958374 |
| 1739921700 | 5.91 | 0.04 | 0.68 | 5.97 | 6.01 | 5.79 | 501711 |
| 1739576100 | 5.87 | 0.29 | 5.20 | 5.65 | 5.955 | 5.62 | 542319 |
| 1739489700 | 5.58 | 0.1 | 1.82 | 5.5199999 | 5.62 | 5.43 | 297817 |
| 1739403300 | 5.48 | -0.02 | -0.36 | 5.44 | 5.555 | 5.38 | 305810 |
| 1739316900 | 5.5 | -0.1 | -1.79 | 5.51 | 5.5599999 | 5.48 | 249138 |
| 1739230500 | 5.6 | 0.08 | 1.45 | 5.55 | 5.62 | 5.46 | 309069 |
| 1738971300 | 5.5199999 | -0.17 | -2.99 | 5.66 | 5.695 | 5.505 | 233899 |
| 1738884900 | 5.69 | 0 | 0.00 | 5.69 | 5.7699999 | 5.635 | 286581 |
| 1738798500 | 5.69 | 0.19 | 3.36 | 5.54 | 5.8 | 5.51 | 261181 |
| 1738712100 | 5.505 | 0.01 | 0.27 | 5.48 | 5.59 | 5.45 | 266570 |
| 1738625700 | 5.49 | -0.14 | -2.49 | 5.53 | 5.6651999 | 5.45 | 342109 |
| 1738366500 | 5.63 | -0.25 | -4.25 | 5.88 | 5.9644 | 5.62 | 330786 |
| 1738280100 | 5.88 | -0.02 | -0.34 | 5.95 | 5.965 | 5.718 | 246443 |
| 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 | 6.0599999 | 6.25 | 6.01 | 388814 |
| 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 | 5.39 | 5.4349999 | 5.2542 | 303001 |
| 1736379300 | 5.45 | 0.05 | 0.93 | 5.32 | 5.478 | 5.2801 | 241319 |
| 1736292900 | 5.4 | 0.02 | 0.37 | 5.38 | 5.41 | 5.16 | 387967 |
| 1736206500 | 5.38 | -0.13 | -2.36 | 5.6 | 5.64 | 5.33 | 424443 |
| 1735947300 | 5.51 | 0.03 | 0.55 | 5.47 | 5.676 | 5.44 | 331635 |
| 1735860900 | 5.48 | 0.18 | 3.30 | 5.41 | 5.53 | 5.3000999 | 466174 |
| 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 | 402861 |
| 1735342500 | 5.5199999 | -0.09 | -1.60 | 5.55 | 5.6449999 | 5.4374 | 284188 |
| 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 | 512330 |
| 1734737700 | 5.49 | 0.08 | 1.48 | 5.3099999 | 5.55 | 5.25 | 1204944 |
| 1734651300 | 5.41 | -0.29 | -5.09 | 5.76 | 5.85 | 5.4 | 955731 |
| 1734564900 | 5.7 | -0.3 | -5.00 | 6.005 | 6.05 | 5.615 | 651343 |
| 1734478500 | 6 | -0.15 | -2.44 | 6.14 | 6.14 | 5.87 | 662125 |
| 1734392100 | 6.15 | 0.03 | 0.49 | 6.1 | 6.23 | 6.04 | 641849 |
| 1734132900 | 6.12 | -0.26 | -4.08 | 6.3 | 6.4 | 6.1 | 685166 |
| 1734046500 | 6.38 | -0.07 | -1.09 | 6.4 | 6.6399 | 6.34 | 492962 |
