Hot Features
프리미엄
Cingulate Inc (CING)
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 | 0.5176 | 11.1072961373 | 4.66 | 5.1776 | 4.6 | 107093 | 4.82470472 | CS |
| 4 | 0.3776 | 7.86666666667 | 4.8 | 5.588 | 4.2701 | 240018 | 4.77330358 | CS |
| 12 | 0.8476 | 19.5750577367 | 4.33 | 5.588 | 3.02 | 176118 | 4.34747387 | CS |
| 26 | 1.1984 | 30.116606353 | 3.9792 | 20.83 | 1.8001 | 2088229 | 10.51379832 | CS |
| 52 | -50.7424 | -90.7410586552 | 55.92 | 58.32 | 1.8001 | 1247933 | 10.70704247 | CS |
| 156 | -570.8224 | -99.1011111111 | 576 | 595.176 | 1.8001 | 687367 | 85.68474009 | CS |
| 260 | -1194.8224 | -99.5685333333 | 1200 | 1236 | 1.8001 | 689316 | 110.44205039 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 4.82 | 0.06 | 1.26 | 4.78 | 4.96 | 4.5 | 179064 |
| 1737156900 | 4.76 | -0.22 | -4.42 | 4.87 | 4.95 | 4.76 | 70391 |
| 1737070500 | 4.98 | 0.26 | 5.51 | 4.79 | 5.16 | 4.66 | 173647 |
| 1736984100 | 4.72 | 0.1 | 2.16 | 4.66 | 4.88 | 4.62 | 153217 |
| 1736897700 | 4.62 | -0.01 | -0.22 | 4.66 | 4.789 | 4.6 | 31115 |
| 1736811300 | 4.63 | -0.18 | -3.74 | 4.66 | 4.764 | 4.4 | 105347 |
| 1736552100 | 4.8099999 | 0.5 | 11.60 | 4.3099999 | 5.34 | 4.2701 | 354688 |
| 1736379300 | 4.3099999 | -0.39 | -8.30 | 4.57 | 4.6055 | 4.3 | 194112 |
| 1736292900 | 4.7 | -0.27 | -5.43 | 5.1 | 5.588 | 4.565 | 1702794 |
| 1736206500 | 4.97 | -0.08 | -1.58 | 5.15 | 5.18 | 4.9 | 96091 |
| 1735947300 | 5.05 | -0.05 | -0.98 | 5.18 | 5.2 | 4.82 | 147532 |
| 1735860900 | 5.1 | 0.17 | 3.45 | 5.0199999 | 5.16 | 4.9009 | 202509 |
| 1735688100 | 4.93 | -0.05 | -1.00 | 5.1 | 5.1 | 4.7699999 | 155471 |
| 1735601700 | 4.98 | 0.2 | 4.18 | 4.87 | 5.1 | 4.63 | 128475 |
| 1735342500 | 4.78 | -0.04 | -0.83 | 4.95 | 4.95 | 4.68 | 78333 |
| 1735256100 | 4.82 | -0.04 | -0.82 | 4.99 | 4.9906 | 4.67 | 97103 |
| 1735077840 | 4.86 | 0.1 | 2.10 | 4.8 | 5.1 | 4.68 | 149470 |
| 1734996900 | 4.76 | 0.61 | 14.70 | 4.17 | 4.9746 | 4.16 | 265775 |
| 1734737700 | 4.15 | 0.05 | 1.22 | 4.11 | 4.2699999 | 4.11 | 78447 |
| 1734651300 | 4.1 | 0 | 0.00 | 4.32 | 4.32 | 4.08 | 62417 |
| 1734564900 | 4.1 | 0.03 | 0.74 | 4.05 | 4.18 | 4.0011 | 50289 |
| 1734478500 | 4.07 | 0.04 | 0.99 | 4 | 4.13 | 4 | 64312 |
| 1734392100 | 4.03 | -0.18 | -4.28 | 4.29 | 4.29 | 4 | 89036 |
| 1734132900 | 4.21 | -0.01 | -0.24 | 4.24 | 4.39 | 4.1512 | 36831 |
| 1734046500 | 4.22 | -0.06 | -1.40 | 4.29 | 4.3136 | 4.17 | 26621 |
| 1733960100 | 4.28 | -0.08 | -1.83 | 4.37 | 4.38 | 4.1708 | 32940 |
| 1733873700 | 4.36 | 0.03 | 0.69 | 4.3 | 4.385 | 4.2 | 54950 |
| 1733787300 | 4.33 | 0.05 | 1.17 | 4.15 | 4.36 | 4.0900999 | 44904 |
| 1733528100 | 4.28 | 0.12 | 2.88 | 4.3 | 4.3 | 4.1 | 62263 |
| 1733441700 | 4.16 | -0.07 | -1.65 | 4.2 | 4.2343 | 4.1026999 | 61784 |
| 1733355300 | 4.23 | 0.06 | 1.44 | 4.32 | 4.32 | 4.15 | 83029 |
| 1733268900 | 4.17 | -0.13 | -3.02 | 4.3 | 4.3766 | 4.1277 | 59449 |
| 1733182500 | 4.3 | -0.06 | -1.38 | 4.49 | 4.5 | 4.285 | 51754 |
| 1732917840 | 4.36 | 0.16 | 3.81 | 4.13 | 4.44 | 4.13 | 61126 |
| 1732750500 | 4.2 | -0.16 | -3.67 | 4.34 | 4.35 | 3.94 | 239811 |
| 1732664100 | 4.36 | -0.34 | -7.23 | 4.48 | 4.61 | 4.3 | 63656 |
| 1732577700 | 4.7 | -0.02 | -0.42 | 4.62 | 4.9 | 4.5084 | 88137 |
| 1732318500 | 4.72 | 0.07 | 1.51 | 4.75 | 4.86 | 4.46 | 135985 |
| 1732232100 | 4.65 | 0.17 | 3.79 | 4.79 | 4.9 | 4.43 | 99244 |
| 1732145700 | 4.48 | 0.38 | 9.27 | 4.29 | 5.0199 | 4.2774 | 445810 |
| 1732059300 | 4.1 | 0.08 | 1.99 | 4.04 | 4.14 | 3.9982 | 27511 |
| 1731972900 | 4.0199999 | -0.18 | -4.29 | 4.19 | 4.19 | 4.01 | 55544 |
| 1731713700 | 4.2 | -0.02 | -0.47 | 4.2699999 | 4.3158 | 4.1 | 51742 |
| 1731627300 | 4.22 | -0.11 | -2.54 | 4.43 | 4.48 | 4.22 | 103152 |
| 1731540900 | 4.33 | 0.16 | 3.84 | 4.09 | 4.4338 | 4.0500999 | 221851 |
| 1731454500 | 4.17 | -0.35 | -7.74 | 4.53 | 4.99 | 4.13 | 416927 |
| 1731368100 | 4.5199999 | 1.05 | 30.26 | 3.54 | 4.58 | 3.54 | 521379 |
| 1731108900 | 3.47 | 0.03 | 0.87 | 3.29 | 3.57 | 3.29 | 138044 |
| 1731022500 | 3.44 | 0.08 | 2.38 | 3.3 | 3.59 | 3.02 | 1529360 |
| 1730936100 | 3.36 | -0.29 | -7.95 | 3.57 | 3.7 | 3.3 | 111913 |
| 1730849700 | 3.65 | -0.18 | -4.70 | 3.78 | 3.85 | 3.64 | 66859 |
| 1730763300 | 3.83 | -0.02 | -0.52 | 3.81 | 3.94 | 3.8 | 43874 |
| 1730500500 | 3.85 | -0.19 | -4.70 | 3.94 | 4.1 | 3.81 | 66444 |
| 1730414100 | 4.04 | -0.22 | -5.16 | 4.18 | 4.29 | 3.9512 | 103213 |
| 1730327700 | 4.26 | -0.13 | -2.96 | 4.35 | 4.48 | 4.19 | 105648 |
| 1730241300 | 4.39 | 0.05 | 1.15 | 4.33 | 4.4659 | 4.33 | 64291 |
| 1730154900 | 4.34 | -0.03 | -0.69 | 4.41 | 4.55 | 4.25 | 85915 |
| 1729895700 | 4.37 | -0.26 | -5.62 | 4.68 | 4.75 | 4.3066 | 92154 |
| 1729809300 | 4.63 | -0.04 | -0.86 | 4.7 | 4.79 | 4.5199999 | 48435 |
| 1729722900 | 4.67 | -0.52 | -10.02 | 5.15 | 5.1799 | 4.5 | 95997 |
| 1729636500 | 5.19 | 0.27 | 5.49 | 4.98 | 5.2295999 | 4.86 | 120430 |
