Hot Features
프리미엄
CorMedix Inc (CRMD)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -9.68 | 12.5 | 12.74 | 11.02 | 1251547 | 12.30461282 | CS |
| 4 | 3.14 | 38.527607362 | 8.15 | 13.09 | 7.91 | 1551840 | 11.24815537 | CS |
| 12 | 0.83 | 7.93499043977 | 10.46 | 13.09 | 7.79 | 1141756 | 10.37197742 | CS |
| 26 | 6.78 | 150.332594235 | 4.51 | 13.85 | 3.61 | 1110793 | 9.23425693 | CS |
| 52 | 7.98 | 241.087613293 | 3.31 | 13.85 | 2.89 | 831735 | 7.74006943 | CS |
| 156 | 7.21 | 176.715686275 | 4.08 | 13.85 | 2.57 | 579946 | 5.80048712 | CS |
| 260 | 1.53 | 15.6762295082 | 9.76 | 18.8 | 2.57 | 564052 | 6.60844607 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 12.16 | -0.22 | -1.78 | 12.4 | 12.67 | 12.02 | 1601209 |
| 1738020900 | 12.38 | -0.04 | -0.32 | 12.07 | 12.49 | 12.03 | 1584321 |
| 1737761700 | 12.42 | 0.12 | 0.98 | 12.26 | 12.74 | 12.21 | 1004302 |
| 1737675300 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1737588900 | 12.3 | -0.19 | -1.52 | 12.5 | 12.5 | 12.12 | 816355 |
| 1737502500 | 12.49 | 0.32 | 2.63 | 12.28 | 12.5 | 11.7404 | 1202263 |
| 1737156900 | 12.17 | -0.62 | -4.85 | 12.79 | 13.09 | 12.14 | 1726041 |
| 1737070500 | 12.79 | 0.89 | 7.48 | 11.89 | 12.89 | 11.65 | 1721089 |
| 1736984100 | 11.9 | 0.68 | 6.06 | 11.35 | 11.956 | 11.03 | 1245103 |
| 1736897700 | 11.22 | 0.1 | 0.90 | 11.24 | 11.42 | 10.98 | 882903 |
| 1736811300 | 11.12 | -0.07 | -0.63 | 11.33 | 11.5 | 10.85 | 1522235 |
| 1736552100 | 11.19 | 0.38 | 3.52 | 10.81 | 11.2386 | 10.4825 | 1860893 |
| 1736379300 | 10.81 | 0.51 | 4.95 | 10.43 | 11 | 10.11 | 2381089 |
| 1736292900 | 10.3 | 2.37 | 29.89 | 10.13 | 10.89 | 9.36 | 5646527 |
| 1736206500 | 7.93 | -0.25 | -3.06 | 8.25 | 8.34 | 7.91 | 496061 |
| 1735947300 | 8.18 | -0.04 | -0.49 | 8.24 | 8.38 | 8.09 | 444371 |
| 1735860900 | 8.22 | 0.12 | 1.48 | 8.15 | 8.39 | 8.06 | 694685 |
| 1735688100 | 8.1 | 0 | 0.00 | 8.13 | 8.2292 | 7.79 | 1151972 |
| 1735601700 | 8.1 | -0.11 | -1.34 | 8.13 | 8.15 | 7.92 | 712317 |
| 1735342500 | 8.21 | -0.29 | -3.41 | 8.41 | 8.49 | 8.06 | 474722 |
| 1735256100 | 8.5 | 0.17 | 2.04 | 8.28 | 8.51 | 8.2335999 | 408091 |
| 1735077840 | 8.33 | -0.09 | -1.07 | 8.5 | 8.52 | 8.25 | 230520 |
| 1734996900 | 8.42 | -0.15 | -1.75 | 8.55 | 8.57 | 8.1677 | 632598 |
| 1734737700 | 8.57 | -0.3 | -3.38 | 8.66 | 8.95 | 8.51 | 2460823 |
| 1734651300 | 8.8699999 | 0.75 | 9.24 | 8.44 | 9.02 | 8.2899999 | 1140623 |
| 1734564900 | 8.1199999 | -0.42 | -4.92 | 8.53 | 8.72 | 8.0046 | 711944 |
| 1734478500 | 8.5399999 | 0.23 | 2.77 | 8.25 | 8.57 | 8.1199999 | 685764 |
| 1734392100 | 8.31 | -0.07 | -0.84 | 8.3699999 | 8.56 | 8.17 | 1354803 |
| 1734132900 | 8.38 | -0.39 | -4.45 | 8.75 | 8.89 | 8.35 | 859738 |
| 1734046500 | 8.77 | -0.76 | -7.97 | 9.48 | 9.5 | 8.77 | 918368 |
| 1733960100 | 9.53 | 0.35 | 3.81 | 9.32 | 9.5399999 | 9.195 | 778496 |
| 1733873700 | 9.18 | -0.17 | -1.82 | 9.34 | 9.52 | 9.02 | 1855807 |
| 1733787300 | 9.35 | -0.15 | -1.58 | 9.48 | 9.64 | 9.032 | 840332 |
| 1733528100 | 9.5 | -0.2 | -2.06 | 9.7899999 | 9.88 | 9.48 | 565154 |
| 1733441700 | 9.7 | 0.02 | 0.21 | 9.68 | 9.7899999 | 9.435 | 513844 |
| 1733355300 | 9.68 | -0.17 | -1.73 | 9.85 | 9.9745 | 9.51 | 569153 |
| 1733268900 | 9.85 | -0.05 | -0.51 | 9.8 | 9.89 | 9.401 | 771903 |
| 1733182500 | 9.9 | 0.04 | 0.41 | 9.81 | 10.07 | 9.63 | 886930 |
| 1732917840 | 9.86 | -0.12 | -1.20 | 9.98 | 10.17 | 9.75 | 323397 |
| 1732750500 | 9.98 | 0.2 | 2.04 | 9.89 | 10.26 | 9.61 | 727677 |
| 1732664100 | 9.78 | -0.17 | -1.71 | 9.95 | 10.07 | 9.445 | 1206592 |
| 1732577700 | 9.95 | -0.01 | -0.10 | 9.98 | 10.32 | 9.86 | 853812 |
| 1732318500 | 9.96 | -0.37 | -3.58 | 10.34 | 10.37 | 9.93 | 879680 |
| 1732232100 | 10.33 | -0.41 | -3.82 | 10.63 | 10.8 | 10.32 | 688857 |
| 1732145700 | 10.74 | -0.33 | -2.98 | 11.07 | 11.41 | 10.6 | 2981780 |
| 1732059300 | 11.07 | 0.16 | 1.47 | 10.71 | 11.1099 | 10.525 | 770616 |
| 1731972900 | 10.91 | 0.58 | 5.61 | 10.32 | 10.92 | 10.32 | 1007237 |
| 1731713700 | 10.33 | -0.67 | -6.09 | 10.83 | 10.95 | 10.16 | 1151495 |
| 1731627300 | 11 | -0.35 | -3.08 | 11.3 | 11.445 | 10.97 | 1310182 |
| 1731540900 | 11.35 | -0.32 | -2.74 | 11.88 | 12.05 | 11.34 | 943360 |
| 1731454500 | 11.67 | -0.37 | -3.07 | 12.04 | 12.14 | 11.27 | 942049 |
| 1731368100 | 12.04 | 0.44 | 3.79 | 11.89 | 12.4 | 11.51 | 1118430 |
| 1731108900 | 11.6 | 0.97 | 9.13 | 10.69 | 11.695 | 10.6 | 1502136 |
| 1731022500 | 10.63 | 0.31 | 3.00 | 10.44 | 10.71 | 10.2756 | 1046998 |
| 1730936100 | 10.32 | 0.17 | 1.67 | 10.46 | 10.49 | 9.92 | 1109248 |
| 1730849700 | 10.15 | 0.56 | 5.84 | 9.58 | 10.28 | 9.58 | 1505666 |
| 1730763300 | 9.59 | -0.4 | -4.00 | 10.11 | 10.5 | 9.4 | 1866508 |
| 1730500500 | 9.99 | -0.07 | -0.65 | 10.08 | 10.53 | 9.7899999 | 1562065 |
| 1730414100 | 10.055 | 0 | 0.05 | 9.99 | 10.2499 | 9.75 | 2186947 |
| 1730327700 | 10.05 | -2.92 | -22.51 | 11.5 | 11.94 | 9.5084 | 4367873 |
| 1730241300 | 12.97 | -0.62 | -4.56 | 13.6 | 13.85 | 12.86 | 1745273 |
