Hot Features
프리미엄
Codexis Inc (CDXS)
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 | -0.56 | -10.6463878327 | 5.26 | 5.27 | 4.665 | 455503 | 4.966058 | CS |
| 4 | 0.12 | 2.62008733624 | 4.58 | 6.08 | 4.56 | 875966 | 5.30107421 | CS |
| 12 | 1.52 | 47.7987421384 | 3.18 | 6.08 | 2.895 | 661059 | 4.41922167 | CS |
| 26 | 1.6 | 51.6129032258 | 3.1 | 6.08 | 2.56 | 601049 | 3.78012596 | CS |
| 52 | 1.71 | 57.1906354515 | 2.99 | 6.08 | 2.53 | 562560 | 3.56994642 | CS |
| 156 | -26.86 | -85.1077313054 | 31.56 | 32.85 | 1.45 | 773041 | 6.27385195 | CS |
| 260 | -12.42 | -72.546728972 | 17.12 | 42.01 | 1.45 | 658693 | 10.88795664 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 4.99 | 0.02 | 0.40 | 4.88 | 5.09 | 4.8 | 612065 |
| 1735256100 | 4.97 | -0.03 | -0.60 | 4.93 | 5.015 | 4.85 | 257180 |
| 1735077840 | 5 | 0.07 | 1.42 | 4.92 | 5.015 | 4.84 | 287622 |
| 1734996900 | 4.93 | -0.35 | -6.63 | 5.26 | 5.2699999 | 4.8099999 | 691222 |
| 1734737700 | 5.28 | 0.16 | 3.13 | 5.07 | 5.48 | 5.07 | 3250119 |
| 1734651300 | 5.12 | -0.07 | -1.35 | 5.23 | 5.36 | 5.0948 | 688857 |
| 1734564900 | 5.19 | -0.44 | -7.82 | 5.64 | 5.715 | 5.115 | 1339559 |
| 1734478500 | 5.63 | 0.02 | 0.36 | 5.57 | 6.0093 | 5.5023 | 865276 |
| 1734392100 | 5.61 | 0.08 | 1.45 | 5.5 | 5.765 | 5.42 | 675358 |
| 1734132900 | 5.53 | -0.1 | -1.78 | 5.59 | 5.7699999 | 5.47 | 798791 |
| 1734046500 | 5.63 | -0.18 | -3.10 | 5.8 | 5.86 | 5.51 | 729617 |
| 1733960100 | 5.8099999 | 0.14 | 2.47 | 5.8 | 6.08 | 5.6817 | 1060557 |
| 1733873700 | 5.67 | 0.22 | 4.04 | 5.46 | 5.96 | 5.45 | 1873963 |
| 1733787300 | 5.45 | 0.72 | 15.22 | 4.75 | 5.48 | 4.75 | 1315511 |
| 1733528100 | 4.73 | 0.1 | 2.16 | 4.71 | 4.835 | 4.67 | 361062 |
| 1733441700 | 4.63 | -0.26 | -5.32 | 4.89 | 4.89 | 4.58 | 382363 |
| 1733355300 | 4.89 | 0.12 | 2.52 | 4.78 | 4.995 | 4.71 | 475587 |
| 1733268900 | 4.7699999 | 0.05 | 1.06 | 4.71 | 4.9 | 4.66 | 805033 |
| 1733182500 | 4.72 | 0.14 | 3.06 | 4.61 | 4.83 | 4.5599999 | 484717 |
| 1732917840 | 4.58 | -0.01 | -0.22 | 4.58 | 4.6449999 | 4.53 | 256486 |
| 1732750500 | 4.59 | 0.03 | 0.66 | 4.61 | 4.71 | 4.47 | 514362 |
| 1732664100 | 4.5599999 | 0.01 | 0.22 | 4.55 | 4.62 | 4.47 | 617659 |
| 1732577700 | 4.55 | -0.06 | -1.30 | 4.62 | 4.67 | 4.51 | 307861 |
| 1732318500 | 4.61 | 0.28 | 6.47 | 4.35 | 4.695 | 4.3 | 700761 |
| 1732232100 | 4.33 | 0 | 0.00 | 4.4 | 4.525 | 4.295 | 676173 |
| 1732145700 | 4.33 | 0.08 | 1.88 | 4.28 | 4.509 | 4.12 | 808638 |
| 1732059300 | 4.25 | 0.32 | 8.14 | 3.89 | 4.295 | 3.81 | 631573 |
| 1731972900 | 3.93 | 0.05 | 1.29 | 3.89 | 4.1485 | 3.715 | 812022 |
| 1731713700 | 3.88 | 0.14 | 3.74 | 3.8 | 3.91 | 3.7 | 1097404 |
| 1731627300 | 3.74 | -0.3 | -7.43 | 4 | 4.005 | 3.73 | 608029 |
| 1731540900 | 4.04 | 0.02 | 0.50 | 4.03 | 4.2 | 3.985 | 1053254 |
| 1731454500 | 4.0199999 | -0.04 | -0.99 | 3.99 | 4.09 | 3.95 | 421084 |
| 1731368100 | 4.0599999 | -0.02 | -0.49 | 4.15 | 4.2022 | 4 | 425553 |
| 1731108900 | 4.08 | -0.1 | -2.39 | 4.17 | 4.22 | 4 | 451708 |
| 1731022500 | 4.18 | 0.17 | 4.24 | 4.0199999 | 4.385 | 3.9401 | 1008955 |
| 1730936100 | 4.01 | 0.19 | 4.97 | 3.96 | 4.09 | 3.84 | 758929 |
| 1730849700 | 3.82 | 0.33 | 9.46 | 3.46 | 3.84 | 3.46 | 791102 |
| 1730763300 | 3.49 | -0.01 | -0.29 | 3.5 | 3.59 | 3.4 | 747906 |
| 1730500500 | 3.5 | 0.36 | 11.46 | 3.32 | 3.7399 | 3.285 | 1674331 |
| 1730414100 | 3.14 | -0.07 | -2.18 | 3.2599999 | 3.2599999 | 3.075 | 468366 |
| 1730327700 | 3.21 | 0.02 | 0.63 | 3.19 | 3.2695 | 3.16 | 215518 |
| 1730241300 | 3.19 | 0.01 | 0.31 | 3.2 | 3.2779 | 3.15 | 363463 |
| 1730154900 | 3.18 | 0.27 | 9.28 | 2.96 | 3.285 | 2.95 | 608220 |
| 1729895700 | 2.91 | -0.08 | -2.68 | 2.99 | 3.09 | 2.895 | 587939 |
| 1729809300 | 2.99 | -0.07 | -2.29 | 3.07 | 3.1 | 2.98 | 431750 |
| 1729722900 | 3.06 | -0.24 | -7.27 | 3.3 | 3.33 | 3.02 | 1070325 |
| 1729636500 | 3.3 | 0.01 | 0.30 | 3.2599999 | 3.31 | 3.2599999 | 83873 |
| 1729550100 | 3.29 | -0.12 | -3.52 | 3.41 | 3.42 | 3.23 | 184836 |
| 1729290900 | 3.41 | 0.04 | 1.19 | 3.38 | 3.4299 | 3.35 | 231849 |
| 1729204500 | 3.37 | -0.15 | -4.26 | 3.48 | 3.505 | 3.32 | 239043 |
| 1729118100 | 3.52 | 0.13 | 3.83 | 3.4 | 3.56 | 3.35 | 465024 |
| 1729031700 | 3.39 | 0.17 | 5.28 | 3.23 | 3.42 | 3.18 | 725138 |
| 1728945300 | 3.22 | 0.07 | 2.22 | 3.17 | 3.226 | 3.0911 | 194358 |
| 1728686100 | 3.15 | 0.18 | 6.06 | 2.98 | 3.17 | 2.965 | 358168 |
| 1728599700 | 2.97 | -0.12 | -3.88 | 3.02 | 3.0299999 | 2.91 | 361870 |
| 1728513300 | 3.09 | 0.02 | 0.65 | 3.06 | 3.095 | 3.0299999 | 267949 |
| 1728426900 | 3.07 | -0.05 | -1.60 | 3.08 | 3.1549999 | 3.07 | 243474 |
| 1728340500 | 3.12 | -0.04 | -1.27 | 3.18 | 3.2599999 | 3.0299999 | 475715 |
| 1728081300 | 3.16 | 0.06 | 1.94 | 3.12 | 3.1865 | 3.07 | 328253 |
| 1727994900 | 3.1 | 0.01 | 0.32 | 3.15 | 3.15 | 3.02 | 376961 |
| 1727908500 | 3.09 | 0.05 | 1.64 | 3.04 | 3.11 | 3 | 435127 |
| 1727822100 | 3.04 | -0.04 | -1.30 | 3.02 | 3.09 | 3 | 417598 |
| 1727735700 | 3.08 | -0.15 | -4.64 | 3.19 | 3.301 | 3.06 | 702621 |
