Hot Features
프리미엄
Clearside Biomedical Inc (CLSD)
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 | -0.0459 | -4.72757235555 | 0.9709 | 0.9917 | 0.9011 | 122832 | 0.93822645 | CS |
| 4 | 0.005 | 0.54347826087 | 0.92 | 1.02 | 0.801 | 290388 | 0.93280976 | CS |
| 12 | -0.195 | -17.4107142857 | 1.12 | 1.16 | 0.801 | 279804 | 1.0087589 | CS |
| 26 | -0.325 | -26 | 1.25 | 1.65 | 0.801 | 493788 | 1.18619508 | CS |
| 52 | -0.515 | -35.7638888889 | 1.44 | 2.12 | 0.801 | 386884 | 1.28094767 | CS |
| 156 | -1.265 | -57.7625570776 | 2.19 | 2.85 | 0.650101 | 318654 | 1.47280462 | CS |
| 260 | -1.585 | -63.1474103586 | 2.51 | 7.73 | 0.650101 | 523079 | 2.97803621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.9299 | 0.0049 | 0.53 | 0.9316 | 0.9676 | 0.925 | 160152 |
| 1737070500 | 0.925 | -0.015 | -1.60 | 0.95 | 0.9699 | 0.92 | 114333 |
| 1736984100 | 0.94 | 0.02 | 2.17 | 0.92 | 0.9496 | 0.9068 | 89750 |
| 1736897700 | 0.92 | -0.0096 | -1.03 | 0.93 | 0.96 | 0.9011 | 129725 |
| 1736811300 | 0.9296 | -0.0504 | -5.14 | 0.9718 | 0.979999 | 0.9204 | 158606 |
| 1736552100 | 0.98 | 0.0072 | 0.74 | 0.9917 | 0.9917 | 0.95 | 118290 |
| 1736379300 | 0.9728 | -0.0122 | -1.24 | 1.0176 | 1.0176 | 0.9621 | 174518 |
| 1736292900 | 0.985 | -0.0075 | -0.76 | 0.9926 | 1.01 | 0.97 | 158041 |
| 1736206500 | 0.9925 | 0.0225 | 2.32 | 0.99 | 1.0092 | 0.97 | 201701 |
| 1735947300 | 0.97 | 0.015 | 1.57 | 0.955 | 0.9743 | 0.9433 | 81789 |
| 1735860900 | 0.955 | 0.005 | 0.53 | 0.97 | 0.9838 | 0.9419 | 150305 |
| 1735688100 | 0.95 | -0.0448 | -4.50 | 1 | 1 | 0.94 | 316173 |
| 1735601700 | 0.9948 | 0.0448 | 4.72 | 0.99 | 1.02 | 0.966601 | 705129 |
| 1735342500 | 0.95 | 0.02 | 2.15 | 0.95 | 0.975 | 0.93 | 173997 |
| 1735256100 | 0.93 | 0.001 | 0.11 | 0.91 | 0.9581 | 0.88 | 193363 |
| 1735077840 | 0.929 | 0.0493 | 5.60 | 0.8928 | 0.94 | 0.85 | 567736 |
| 1734996900 | 0.8797 | 0.0074 | 0.85 | 0.89 | 0.9188 | 0.84 | 589511 |
| 1734737700 | 0.8723 | -0.0577 | -6.20 | 0.9298 | 0.9298 | 0.801 | 928410 |
| 1734651300 | 0.93 | -0.04 | -4.12 | 0.9851 | 1 | 0.924 | 400926 |
| 1734564900 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 505125 |
| 1734478500 | 1.02 | 0.01 | 0.99 | 1.025 | 1.05 | 0.99 | 203724 |
| 1734392100 | 1.01 | -0.01 | -0.98 | 1.01 | 1.05 | 1 | 284834 |
| 1734132900 | 1.02 | 0.02 | 2.00 | 1.01 | 1.05 | 0.99 | 308848 |
| 1734046500 | 1 | -0.01 | -0.99 | 1.01 | 1.03 | 0.99 | 157258 |
| 1733960100 | 1.01 | 0.01 | 1.00 | 1 | 1.01 | 0.98 | 240042 |
| 1733873700 | 1 | -0.02 | -1.96 | 1.04 | 1.0495 | 0.98 | 233640 |
| 1733787300 | 1.02 | -0.01 | -0.97 | 1.0163 | 1.03 | 0.99 | 161452 |
| 1733528100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 0.99 | 391613 |
| 1733441700 | 1.04 | 0.02 | 1.96 | 1.06 | 1.06 | 1.01 | 150357 |
| 1733355300 | 1.02 | -0.06 | -5.56 | 1.06 | 1.1 | 1.02 | 266886 |
| 1733268900 | 1.08 | -0.01 | -0.92 | 1.0799 | 1.09 | 1.05 | 109821 |
| 1733182500 | 1.09 | 0.04 | 3.81 | 1.05 | 1.11 | 1.05 | 273691 |
| 1732917840 | 1.05 | -0.02 | -1.87 | 1.06 | 1.07 | 1.045 | 106938 |
| 1732750500 | 1.07 | -0.01 | -0.93 | 1.0895999 | 1.0995 | 1.05 | 181920 |
| 1732664100 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.07 | 184299 |
| 1732577700 | 1.09 | 0.01 | 0.93 | 1.1 | 1.12 | 1.06 | 270178 |
| 1732318500 | 1.08 | 0.06 | 5.88 | 1.04 | 1.08 | 1.02 | 270134 |
| 1732232100 | 1.02 | -0.03 | -2.86 | 1.08 | 1.08 | 1.01 | 225309 |
| 1732145700 | 1.05 | 0.02 | 1.94 | 1.0404 | 1.07 | 1.03 | 166816 |
| 1732059300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.06 | 1.01 | 346238 |
| 1731972900 | 1.02 | 0.03 | 3.03 | 0.99 | 1.04 | 0.99 | 344639 |
| 1731713700 | 0.99 | -0.06 | -5.71 | 1.06 | 1.0659 | 0.9757 | 431551 |
| 1731627300 | 1.05 | -0.03 | -2.78 | 1.085 | 1.0958 | 1.04 | 136130 |
| 1731540900 | 1.08 | -0.03 | -2.70 | 1.1399999 | 1.1399999 | 1.06 | 235726 |
| 1731454500 | 1.11 | 0.02 | 1.83 | 1.1 | 1.16 | 1.09 | 253432 |
| 1731368100 | 1.09 | -0.05 | -4.39 | 1.1299999 | 1.15 | 1.06 | 339996 |
| 1731108900 | 1.1399999 | 0.03 | 2.70 | 1.16 | 1.16 | 1.11 | 294651 |
| 1731022500 | 1.11 | 0.03 | 2.78 | 1.1 | 1.1299999 | 1.08 | 254080 |
| 1730936100 | 1.08 | 0.01 | 0.93 | 1.0985 | 1.1099 | 1.06 | 212019 |
| 1730849700 | 1.07 | 0.04 | 3.88 | 1.065 | 1.09 | 1.05 | 253949 |
| 1730763300 | 1.03 | 0.02 | 1.98 | 1.01 | 1.045 | 1.01 | 249104 |
| 1730500500 | 1.01 | -0.01 | -0.98 | 0.9988 | 1.02 | 0.99 | 299553 |
| 1730414100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.0447 | 0.99 | 557959 |
| 1730327700 | 1.04 | -0.01 | -0.95 | 1.0404 | 1.08 | 1.03 | 245343 |
| 1730241300 | 1.05 | -0.05 | -4.55 | 1.0805 | 1.1064 | 1.04 | 328839 |
| 1730154900 | 1.1 | -0.01 | -0.45 | 1.1 | 1.1255 | 1.08 | 230861 |
| 1729895700 | 1.105 | 0 | 0.45 | 1.12 | 1.12 | 1.06 | 389405 |
| 1729809300 | 1.1 | -0.04 | -3.08 | 1.1399999 | 1.17 | 1.07 | 528191 |
| 1729722900 | 1.135 | -0.05 | -4.22 | 1.2 | 1.2 | 1.11 | 369244 |
| 1729636500 | 1.185 | -0.14 | -10.23 | 1.32 | 1.32 | 1.16 | 512111 |
| 1729550100 | 1.32 | 0.17 | 14.29 | 1.1399999 | 1.32 | 1.1399999 | 2217525 |
