Hot Features
프리미엄
Cocrystal Pharma Inc (COCP)
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 | 0.47 | 22.9268292683 | 2.05 | 2.69 | 1.9 | 75806 | 2.3701269 | CS |
| 4 | 0.3119 | 14.1252660658 | 2.2081 | 2.69 | 1.81 | 30715 | 2.2294056 | CS |
| 12 | 0.79 | 45.6647398844 | 1.73 | 2.69 | 1.65 | 23769 | 2.06862168 | CS |
| 26 | -0.17 | -6.31970260223 | 2.69 | 2.7804 | 1.6 | 21655 | 2.06134236 | CS |
| 52 | 0.73 | 40.782122905 | 1.79 | 3.1 | 1.325 | 21565 | 2.00276869 | CS |
| 156 | -6.18 | -71.0344827586 | 8.7 | 8.88 | 1.325 | 106638 | 5.07880399 | CS |
| 260 | -2.64 | -51.1627906977 | 5.16 | 49.2 | 1.325 | 2026696 | 18.89237513 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 2.52 | -0.17 | -6.32 | 2.73 | 2.75 | 2.3901 | 36706 |
| 1734996900 | 2.69 | 0.44 | 19.56 | 2.16 | 2.69 | 2.16 | 157896 |
| 1734737700 | 2.25 | 0.15 | 7.14 | 2.1199 | 2.33 | 2.0205 | 63473 |
| 1734651300 | 2.1 | -0.01 | -0.47 | 2.18 | 2.3 | 2.02 | 54829 |
| 1734564900 | 2.11 | 0.13 | 6.57 | 1.93 | 2.3 | 1.9 | 92671 |
| 1734478500 | 1.98 | -0.04 | -1.98 | 2.05 | 2.05 | 1.92 | 10163 |
| 1734392100 | 2.02 | 0.11 | 5.86 | 1.9406 | 2.0696 | 1.9406 | 26327 |
| 1734132900 | 1.9081 | 0.05 | 2.59 | 1.9 | 1.97 | 1.86 | 15271 |
| 1734046500 | 1.86 | -0.02 | -1.06 | 1.87 | 1.9925 | 1.85 | 9250 |
| 1733960100 | 1.88 | -0.1 | -4.81 | 1.92 | 1.936 | 1.87 | 10670 |
| 1733873700 | 1.975 | 0.02 | 0.77 | 2 | 2.0299999 | 1.96 | 5666 |
| 1733787300 | 1.96 | 0.06 | 3.16 | 1.99 | 2.15 | 1.94 | 28286 |
| 1733528100 | 1.9 | 0.02 | 1.06 | 1.88 | 1.9481 | 1.81 | 30214 |
| 1733441700 | 1.88 | -0.06 | -3.09 | 1.98 | 1.98 | 1.88 | 10920 |
| 1733355300 | 1.94 | -0.06 | -3.00 | 1.96 | 2 | 1.94 | 6872 |
| 1733268900 | 2 | -0.05 | -2.20 | 2.1302 | 2.1302 | 2 | 22916 |
| 1733182500 | 2.045 | 0.02 | 1.24 | 2.06 | 2.13 | 2.02 | 13859 |
| 1732917840 | 2.02 | -0.08 | -3.81 | 1.97 | 2.1 | 1.97 | 3648 |
| 1732750500 | 2.1 | -0.02 | -0.94 | 2.13 | 2.1594 | 2.1 | 5900 |
| 1732664100 | 2.12 | -0.05 | -2.30 | 2.2081 | 2.23 | 2.1067999 | 14753 |
| 1732577700 | 2.17 | -0.03 | -1.36 | 2.22 | 2.25 | 2.17 | 14066 |
| 1732318500 | 2.2 | 0.05 | 2.33 | 2.11 | 2.2 | 2.06 | 14840 |
| 1732232100 | 2.15 | 0.09 | 4.37 | 2.04 | 2.2 | 2.04 | 18493 |
| 1732145700 | 2.06 | 0 | 0.00 | 1.99 | 2.1499 | 1.99 | 11346 |
| 1732059300 | 2.06 | -0.01 | -0.48 | 2.0021 | 2.19 | 2.0021 | 10776 |
| 1731972900 | 2.07 | -0.08 | -3.72 | 2.16 | 2.3 | 2.028 | 32804 |
| 1731713700 | 2.15 | -0.05 | -2.27 | 2.3783 | 2.45 | 2.11 | 51057 |
| 1731627300 | 2.2 | 0.43 | 24.29 | 1.7875 | 2.2 | 1.7875 | 62303 |
| 1731540900 | 1.77 | 0.01 | 0.57 | 1.735 | 1.78 | 1.65 | 31498 |
| 1731454500 | 1.76 | 0.01 | 0.57 | 1.77 | 1.8 | 1.74 | 11636 |
| 1731368100 | 1.75 | -0.01 | -0.57 | 1.8 | 1.82 | 1.7199 | 9953 |
| 1731108900 | 1.76 | 0.06 | 3.53 | 1.72 | 1.77 | 1.68 | 17049 |
| 1731022500 | 1.7 | -0.05 | -2.61 | 1.73 | 1.8 | 1.68 | 11297 |
| 1730936100 | 1.7455 | -0.05 | -3.03 | 1.776 | 1.86 | 1.71 | 28961 |
| 1730849700 | 1.8 | -0.06 | -3.22 | 1.94 | 2.14 | 1.8 | 43635 |
| 1730763300 | 1.8599 | 0.13 | 7.51 | 1.74 | 1.93 | 1.74 | 34518 |
| 1730500500 | 1.73 | -0.04 | -2.26 | 1.81 | 1.81 | 1.68 | 17150 |
| 1730414100 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.75 | 7220 |
| 1730327700 | 1.81 | -0.08 | -4.11 | 1.855 | 1.8696 | 1.81 | 7776 |
| 1730241300 | 1.8875 | 0.04 | 2.03 | 1.85 | 1.9 | 1.8 | 28693 |
| 1730154900 | 1.85 | 0.04 | 2.21 | 1.8 | 1.97 | 1.8 | 6035 |
| 1729895700 | 1.81 | -0.14 | -7.18 | 1.99 | 1.99 | 1.81 | 10778 |
| 1729809300 | 1.95 | -0.02 | -1.02 | 2.04 | 2.07 | 1.92 | 10016 |
| 1729722900 | 1.97 | -0.13 | -6.19 | 2.08 | 2.18 | 1.97 | 12088 |
| 1729636500 | 2.1 | 0 | 0.00 | 2.1208999 | 2.1483 | 2.04 | 3896 |
| 1729550100 | 2.1 | 0.03 | 1.36 | 2.1 | 2.15 | 2.04 | 6528 |
| 1729290900 | 2.0718 | 0.03 | 1.56 | 2.09 | 2.18 | 2 | 28541 |
| 1729204500 | 2.04 | -0.16 | -7.27 | 2.19 | 2.45 | 1.87 | 79336 |
| 1729118100 | 2.2 | 0.37 | 20.05 | 1.82 | 2.23 | 1.7901 | 56045 |
| 1729031700 | 1.8325 | 0.04 | 2.37 | 1.76 | 1.84 | 1.76 | 11659 |
| 1728945300 | 1.79 | 0.03 | 1.70 | 1.76 | 1.87 | 1.76 | 10069 |
| 1728686100 | 1.76 | 0.01 | 0.57 | 1.76 | 1.8 | 1.76 | 7290 |
| 1728599700 | 1.75 | 0.02 | 1.16 | 1.77 | 1.8 | 1.75 | 15922 |
| 1728513300 | 1.73 | -0.05 | -2.81 | 1.75 | 1.8447 | 1.73 | 17964 |
| 1728426900 | 1.78 | -0.01 | -0.56 | 1.8 | 1.84 | 1.73 | 11348 |
| 1728340500 | 1.79 | -0.04 | -1.92 | 1.82 | 1.8622 | 1.7301 | 22316 |
| 1728081300 | 1.825 | 0.1 | 5.49 | 1.771 | 1.85 | 1.6993 | 29562 |
| 1727994900 | 1.73 | 0.03 | 1.76 | 1.7757 | 1.7757 | 1.695 | 961 |
| 1727908500 | 1.7 | -0.01 | -0.58 | 1.6891 | 1.77 | 1.6555 | 10665 |
| 1727822100 | 1.71 | -0.05 | -2.84 | 1.73 | 1.74 | 1.7 | 2687 |
| 1727735520 | 1.76 | -0.01 | -0.56 | 1.74 | 1.7788 | 1.72 | 10392 |
| 1727476500 | 1.77 | 0.06 | 3.51 | 1.72 | 1.78 | 1.67 | 14758 |
| 1727390100 | 1.71 | 0.01 | 0.59 | 1.68 | 1.72 | 1.62 | 14825 |
