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 | -0.0402 | -4.51533191059 | 0.8903 | 0.91 | 0.7737 | 229540 | 0.82655442 | CS |
| 4 | -0.2299 | -21.287037037 | 1.08 | 1.14 | 0.7737 | 254406 | 0.97344972 | CS |
| 12 | -0.1499 | -14.99 | 1 | 1.14 | 0.7737 | 249964 | 0.95961643 | CS |
| 26 | -0.0941 | -9.96610887524 | 0.9442 | 1.65 | 0.7737 | 502863 | 1.18050068 | CS |
| 52 | -0.5599 | -39.7092198582 | 1.41 | 2.12 | 0.7737 | 397995 | 1.25813875 | CS |
| 156 | -0.5399 | -38.8417266187 | 1.39 | 2.85 | 0.650101 | 310243 | 1.44584123 | CS |
| 260 | -2.3499 | -73.434375 | 3.2 | 7.73 | 0.650101 | 500538 | 2.95720529 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 0.8501 | 0.0501 | 6.26 | 0.81 | 0.8529 | 0.79 | 186194 |
| 1741131300 | 0.8 | 0.0075 | 0.95 | 0.8 | 0.86 | 0.78 | 401256 |
| 1741044900 | 0.7925 | -0.0672 | -7.82 | 0.855 | 0.905 | 0.7737 | 221025 |
| 1740785700 | 0.8597 | -0.029 | -3.26 | 0.88 | 0.899 | 0.85 | 251149 |
| 1740699300 | 0.8887 | -0.0113 | -1.26 | 0.8903 | 0.91 | 0.88 | 88075 |
| 1740612900 | 0.9 | -0.02 | -2.17 | 0.95 | 0.950512 | 0.88 | 245356 |
| 1740526500 | 0.92 | 0.04 | 4.55 | 0.8623 | 0.9215 | 0.86 | 187355 |
| 1740440100 | 0.88 | -0.07 | -7.37 | 0.955 | 0.9649 | 0.88 | 405738 |
| 1740180900 | 0.95 | -0.08 | -7.77 | 1.02 | 1.02 | 0.95 | 228181 |
| 1740094500 | 1.03 | -0.02 | -1.90 | 1.05 | 1.09 | 1.02 | 469551 |
| 1740008100 | 1.05 | 0.01 | 0.96 | 1.03 | 1.05 | 1 | 180250 |
| 1739921700 | 1.04 | -0.03 | -2.80 | 1.05 | 1.09 | 1.02 | 178338 |
| 1739576100 | 1.07 | 0.06 | 5.94 | 1.01 | 1.07 | 1.01 | 112624 |
| 1739489700 | 1.01 | -0.02 | -1.94 | 1.02 | 1.025 | 0.99 | 192376 |
| 1739403300 | 1.03 | -0.04 | -3.74 | 1.06 | 1.07 | 1.03 | 111332 |
| 1739316900 | 1.07 | -0.02 | -1.83 | 1.08 | 1.1 | 1.0281 | 195072 |
| 1739230500 | 1.09 | -0.04 | -3.54 | 1.11 | 1.12 | 1.04 | 491265 |
| 1738971300 | 1.1299999 | 0.06 | 5.61 | 1.1 | 1.1399999 | 1.06 | 348327 |
| 1738884900 | 1.07 | -0.01 | -0.93 | 1.08 | 1.11 | 1.03 | 340246 |
| 1738798500 | 1.08 | 0.1 | 10.38 | 0.97 | 1.09 | 0.95 | 445244 |
| 1738712100 | 0.9784 | 0.0384 | 4.09 | 0.93 | 0.98 | 0.93 | 64465 |
| 1738625700 | 0.94 | 0.01 | 1.08 | 0.92 | 0.970099 | 0.9129 | 187724 |
| 1738366500 | 0.93 | -0.015 | -1.59 | 0.9401 | 0.95 | 0.92 | 68324 |
| 1738280100 | 0.945 | 0.0253 | 2.75 | 0.937 | 0.9599 | 0.9022 | 127984 |
| 1738193700 | 0.9197 | -0.0004 | -0.04 | 0.92 | 0.9499 | 0.9 | 150573 |
| 1738107300 | 0.9201 | -0.0079 | -0.85 | 0.92 | 0.96 | 0.913 | 178831 |
| 1738020900 | 0.928 | -0.002 | -0.22 | 0.926 | 0.941451 | 0.91 | 55959 |
| 1737761700 | 0.93 | -0.0248 | -2.60 | 0.9151 | 0.9434 | 0.9 | 115720 |
| 1737675300 | 0.9548 | 0 | 0.00 | 0.9548 | 0.9548 | 0.9548 | 0 |
| 1737588900 | 0.9548 | 0.0327 | 3.55 | 0.95 | 0.9786 | 0.93 | 159629 |
| 1737502500 | 0.9221 | -0.0078 | -0.84 | 0.93995 | 0.9428 | 0.9012 | 120084 |
| 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 | 0.9709 | 0.9917 | 0.95 | 121744 |
| 1736379300 | 0.9728 | -0.0122 | -1.24 | 1.02 | 1.02 | 0.9621 | 204949 |
| 1736292900 | 0.985 | -0.0075 | -0.76 | 1.01 | 1.01 | 0.97 | 161514 |
| 1736206500 | 0.9925 | 0.0225 | 2.32 | 0.99 | 1.0092 | 0.97 | 201705 |
| 1735947300 | 0.97 | 0.015 | 1.57 | 0.941 | 0.9743 | 0.94 | 89127 |
| 1735860900 | 0.955 | 0.005 | 0.53 | 0.96 | 0.9838 | 0.9419 | 154854 |
| 1735688100 | 0.95 | -0.0448 | -4.50 | 1 | 1 | 0.94 | 316173 |
| 1735601700 | 0.9948 | 0.0448 | 4.72 | 0.965 | 1.02 | 0.9603 | 713729 |
| 1735342500 | 0.95 | 0.02 | 2.15 | 0.93 | 0.975 | 0.93 | 179596 |
| 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 | 589657 |
| 1734737700 | 0.8723 | -0.0577 | -6.20 | 0.92 | 0.9298 | 0.801 | 950040 |
| 1734651300 | 0.93 | -0.04 | -4.12 | 1 | 1 | 0.924 | 402029 |
| 1734564900 | 0.97 | -0.05 | -4.90 | 1.02 | 1.02 | 0.97 | 510363 |
| 1734478500 | 1.02 | 0.01 | 0.99 | 1.02 | 1.05 | 0.99 | 218539 |
| 1734392100 | 1.01 | -0.01 | -0.98 | 1.01 | 1.05 | 1 | 287218 |
| 1734132900 | 1.02 | 0.02 | 2.00 | 1.03 | 1.05 | 0.99 | 315044 |
| 1734046500 | 1 | -0.01 | -0.99 | 1 | 1.03 | 0.99 | 159883 |
| 1733960100 | 1.01 | 0.01 | 1.00 | 1.02 | 1.02 | 0.98 | 241609 |
| 1733873700 | 1 | -0.02 | -1.96 | 1.04 | 1.0495 | 0.98 | 237902 |
| 1733787300 | 1.02 | -0.01 | -0.97 | 1.02 | 1.03 | 0.99 | 190764 |
| 1733528100 | 1.03 | -0.01 | -0.96 | 1.05 | 1.06 | 0.99 | 391615 |
