Hot Features
프리미엄
Centessa Pharmaceuticals PLC (CNTA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 11.57 | 0.3 | 2.66 | 11.18 | 11.72 | 10.87 | 635858 |
| 1744324500 | 11.27 | -0.49 | -4.17 | 11.74 | 11.78 | 10.45 | 1326239 |
| 1744238100 | 11.76 | 1.05 | 9.80 | 10.51 | 12.34 | 9.6 | 3156805 |
| 1744151700 | 10.71 | -0.57 | -5.05 | 11.44 | 12.39 | 10.51 | 1231387 |
| 1744065300 | 11.28 | -0.4 | -3.42 | 11.04 | 11.86 | 10.5824 | 1440380 |
| 1743806100 | 11.68 | -1.38 | -10.57 | 12.54 | 12.76 | 11.39 | 1581946 |
| 1743719700 | 13.06 | -0.64 | -4.67 | 13.23 | 13.9499 | 12.78 | 1175116 |
| 1743633300 | 13.7 | 0.47 | 3.55 | 13.07 | 14.13 | 13.07 | 907471 |
| 1743546900 | 13.23 | -1.15 | -8.00 | 14.34 | 14.34 | 13.01 | 1380137 |
| 1743460500 | 14.38 | -0.21 | -1.44 | 14.735 | 14.89 | 13.75 | 843659 |
| 1743201300 | 14.59 | 0.08 | 0.55 | 14.62 | 15.04 | 14.37 | 620347 |
| 1743114900 | 14.51 | -0.03 | -0.21 | 14.5 | 15.03 | 14.32 | 675574 |
| 1743028500 | 14.54 | -1.27 | -8.03 | 15.4 | 15.5 | 13.78 | 2499419 |
| 1742942100 | 15.81 | -0.82 | -4.93 | 16.53 | 16.6246 | 15.78 | 785408 |
| 1742855700 | 16.629999 | 0.88 | 5.59 | 15.5 | 16.865 | 15.5 | 971010 |
| 1742596500 | 15.75 | -0.54 | -3.31 | 16.09 | 16.635 | 15.7375 | 1555582 |
| 1742510100 | 16.29 | -0.48 | -2.86 | 16.35 | 17.11 | 16.2 | 759374 |
| 1742423700 | 16.77 | 0.26 | 1.57 | 16.43 | 17.1 | 16.12 | 627614 |
| 1742337300 | 16.51 | -0.69 | -4.01 | 16.99 | 17.355 | 16.1701 | 882329 |
| 1742250900 | 17.2 | 0.06 | 0.35 | 17.07 | 17.67 | 16.19 | 923118 |
| 1741991700 | 17.14 | 0.27 | 1.60 | 16.5 | 17.5 | 16.27 | 1372754 |
| 1741905300 | 16.87 | -0.19 | -1.11 | 17.03 | 17.97 | 16.87 | 1246330 |
| 1741818900 | 17.06 | 0.59 | 3.58 | 16.62 | 17.16 | 16.475 | 1226639 |
| 1741732500 | 16.469999 | 0.67 | 4.24 | 15.68 | 16.629999 | 15.36 | 1290466 |
| 1741646100 | 15.8 | -0.43 | -2.65 | 16.01 | 16.01 | 15.3 | 1210769 |
| 1741390500 | 16.23 | -0.53 | -3.16 | 16.93 | 17.29 | 16.1 | 1090724 |
| 1741304100 | 16.76 | -0.2 | -1.18 | 16.62 | 17.25 | 16.379999 | 568232 |
| 1741217700 | 16.96 | 0.63 | 3.86 | 16.489999 | 17.1 | 16.094999 | 1049321 |
| 1741131300 | 16.329999 | 1.29 | 8.58 | 14.99 | 16.44 | 14.9 | 1235796 |
| 1741044900 | 15.04 | -0.51 | -3.28 | 15.67 | 16 | 14.84 | 824498 |
| 1740785700 | 15.55 | 0.49 | 3.25 | 15.05 | 16.1 | 14.62 | 1261322 |
| 1740699300 | 15.06 | -0.85 | -5.34 | 15.92 | 16.2 | 15.02 | 775305 |
| 1740612900 | 15.91 | 0.16 | 1.02 | 15.74 | 16.21 | 15.475 | 696906 |
| 1740526500 | 15.75 | 0.09 | 0.57 | 15.66 | 16 | 14.745 | 1272068 |
| 1740440100 | 15.66 | -0.97 | -5.83 | 16.66 | 16.8 | 15.617 | 646425 |
| 1740180900 | 16.629999 | -0.12 | -0.72 | 16.57 | 17.07 | 16.14 | 755743 |
| 1740094500 | 16.75 | 0.84 | 5.28 | 15.9 | 16.92 | 15.495 | 762960 |
| 1740008100 | 15.91 | -0.35 | -2.15 | 16.35 | 16.88 | 15.72 | 839258 |
| 1739921700 | 16.26 | -0.81 | -4.75 | 17.07 | 17.47 | 16.239999 | 1122860 |
| 1739576100 | 17.07 | -0.55 | -3.12 | 18 | 18.55 | 17 | 2100866 |
| 1739489700 | 17.62 | -0.38 | -2.11 | 18 | 18.33 | 17.59 | 849576 |
| 1739403300 | 18 | 0.74 | 4.29 | 16.95 | 18.14 | 16.95 | 1126768 |
| 1739316900 | 17.26 | -0.53 | -2.98 | 17.51 | 17.89 | 16.96 | 1097536 |
| 1739230500 | 17.79 | -1.24 | -6.52 | 18.99 | 18.99 | 16.85 | 2197380 |
| 1738971300 | 19.03 | 1.19 | 6.67 | 17.87 | 19.09 | 17.7119 | 1506967 |
| 1738884900 | 17.84 | 0.6 | 3.48 | 17.31 | 18.1486 | 17.27 | 1097534 |
| 1738798500 | 17.24 | 0.83 | 5.06 | 16.25 | 17.28 | 16.25 | 339617 |
| 1738712100 | 16.41 | -0.49 | -2.90 | 16.9 | 16.965 | 16.219999 | 461939 |
| 1738625700 | 16.9 | -0.02 | -0.12 | 16.489999 | 17.16 | 15.56 | 504129 |
| 1738366500 | 16.92 | 0.01 | 0.06 | 16.97 | 17.26 | 16.125 | 799943 |
| 1738280100 | 16.91 | -0.05 | -0.29 | 16.7 | 17.53 | 16.36 | 629989 |
| 1738193700 | 16.96 | 0.37 | 2.23 | 16.34 | 17.78 | 16.114999 | 1249365 |
| 1738107300 | 16.59 | 0.17 | 1.04 | 16.45 | 16.85 | 15.51 | 794934 |
| 1738020900 | 16.42 | -0.04 | -0.24 | 16.3 | 16.8 | 15.9275 | 840124 |
| 1737761700 | 16.46 | -0.22 | -1.32 | 16.3 | 16.614999 | 15.6 | 749909 |
| 1737675300 | 16.68 | 0 | 0.00 | 16.68 | 16.68 | 16.68 | 0 |
| 1737588900 | 16.68 | 0.22 | 1.34 | 16.469999 | 16.83 | 16.335 | 163452 |
| 1737502500 | 16.46 | 1.3 | 8.58 | 15.29 | 16.64 | 14.96 | 556023 |
| 1737156900 | 15.16 | 0.29 | 1.95 | 14.87 | 15.82 | 14.61 | 459371 |
| 1737070500 | 14.87 | -0.53 | -3.44 | 15.4 | 15.64 | 14.85 | 516498 |
| 1736984100 | 15.4 | 0.56 | 3.77 | 15.12 | 15.62 | 15.09 | 282402 |
| 1736897700 | 14.84 | -0.42 | -2.75 | 15.33 | 15.49 | 14.44 | 299485 |
| 1736811300 | 15.26 | -0.38 | -2.43 | 15.46 | 15.46 | 14.66 | 506633 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
