Hot Features
프리미엄
Crinetics Pharmaceuticals Inc (CRNX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.16 | 7.14521998015 | 30.23 | 33.46 | 29.97 | 949083 | 32.06720866 | CS |
| 4 | -2.14 | -6.19750941211 | 34.53 | 35.26 | 24.1 | 1188202 | 29.83238559 | CS |
| 12 | -7.96 | -19.7273853779 | 40.35 | 41.07 | 24.1 | 1011249 | 33.09708875 | CS |
| 26 | -26.83 | -45.3056399865 | 59.22 | 62.53 | 24.1 | 899740 | 40.73206676 | CS |
| 52 | -9.56 | -22.789034565 | 41.95 | 62.53 | 24.1 | 852644 | 45.19553616 | CS |
| 156 | 11.38 | 54.1646834841 | 21.01 | 62.53 | 15.23 | 697134 | 34.56637324 | CS |
| 260 | 14.38 | 79.8445308162 | 18.01 | 62.53 | 11.61 | 495398 | 32.16143504 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 32.39 | -1 | -2.99 | 32.939999 | 33.02 | 31.68 | 835521 |
| 1745534100 | 33.39 | 1.02 | 3.15 | 32.299999 | 33.46 | 31.74 | 981487 |
| 1745447700 | 32.369999 | 1.1 | 3.52 | 32.22 | 32.89 | 31.82 | 1543722 |
| 1745361300 | 31.27 | 1.12 | 3.71 | 30.68 | 31.3 | 30.45 | 603244 |
| 1745274900 | 30.15 | -0.27 | -0.89 | 30.23 | 31.43 | 29.97 | 669840 |
| 1744929300 | 30.42 | 0.84 | 2.84 | 29.58 | 30.58 | 29.25 | 591222 |
| 1744842900 | 29.58 | -0.08 | -0.27 | 29.55 | 29.78 | 28.75 | 706748 |
| 1744756500 | 29.66 | -0.12 | -0.40 | 29.49 | 30.46 | 29.23 | 544923 |
| 1744670100 | 29.78 | 0.67 | 2.30 | 29.69 | 30.34 | 28.6 | 911442 |
| 1744410900 | 29.11 | 2.26 | 8.42 | 26.78 | 29.26 | 26.4087 | 1379288 |
| 1744324500 | 26.85 | -0.81 | -2.93 | 26.91 | 27.17 | 25.38 | 1168339 |
| 1744238100 | 27.66 | 2.1 | 8.22 | 24.94 | 27.85 | 24.1 | 1587236 |
| 1744151700 | 25.56 | -0.82 | -3.11 | 26.94 | 27.2728 | 25.11 | 1465626 |
| 1744065300 | 26.38 | -0.51 | -1.90 | 26.04 | 27.23 | 24.71 | 1608824 |
| 1743806100 | 26.89 | -1.98 | -6.86 | 28.15 | 28.535 | 26.48 | 1211667 |
| 1743719700 | 28.87 | -2.52 | -8.03 | 30.04 | 30.1 | 28.475 | 1152403 |
| 1743633300 | 31.39 | 0.77 | 2.51 | 30.44 | 31.68 | 30.06 | 1160992 |
| 1743546900 | 30.62 | -2.92 | -8.71 | 33.42 | 33.42 | 29.175 | 2198720 |
| 1743460500 | 33.54 | -1.19 | -3.43 | 33.72 | 34.545 | 31.65 | 2421846 |
| 1743201300 | 34.73 | -0.17 | -0.49 | 34.53 | 35.26 | 34.105 | 690264 |
| 1743114900 | 34.9 | 0.39 | 1.13 | 34.61 | 35.09 | 34.135 | 548630 |
| 1743028500 | 34.51 | -0.56 | -1.60 | 34.67 | 34.99 | 32.9035 | 1147320 |
| 1742942100 | 35.07 | -0.87 | -2.42 | 36.31 | 36.45 | 34.475 | 1036207 |
| 1742855700 | 35.94 | 1.52 | 4.42 | 34.61 | 36.11 | 34.43 | 790181 |
| 1742596500 | 34.42 | 0.09 | 0.26 | 34.09 | 35.29 | 33.505 | 2323007 |
| 1742510100 | 34.33 | -0.34 | -0.98 | 34.13 | 35.11 | 34.13 | 674429 |
| 1742423700 | 34.67 | 0.49 | 1.43 | 34.07 | 35 | 33.94 | 973593 |
| 1742337300 | 34.18 | -1.02 | -2.90 | 34.7 | 34.775 | 33.7 | 703070 |
| 1742250900 | 35.2 | 0.73 | 2.12 | 34.5 | 35.485 | 33.995 | 659494 |
| 1741991700 | 34.47 | -0.57 | -1.63 | 35.04 | 35.63 | 34.37 | 1379615 |
| 1741905300 | 35.04 | -0.36 | -1.02 | 35.35 | 36 | 34.4 | 553550 |
| 1741818900 | 35.4 | 1.14 | 3.33 | 34.46 | 35.54 | 34.46 | 652764 |
| 1741732500 | 34.26 | 0.51 | 1.51 | 33.75 | 34.77 | 33.08 | 1001808 |
| 1741646100 | 33.75 | 0.47 | 1.41 | 32.88 | 33.89 | 32.674999 | 837991 |
| 1741390500 | 33.28 | -0.83 | -2.43 | 34.19 | 34.19 | 32.625 | 1088273 |
| 1741304100 | 34.11 | 0.16 | 0.47 | 33.29 | 34.455 | 33.15 | 590630 |
| 1741217700 | 33.95 | -0.11 | -0.32 | 34 | 34.7 | 32.86 | 989765 |
| 1741131300 | 34.06 | -0.08 | -0.23 | 33.78 | 34.75 | 33.009999 | 1256521 |
| 1741044900 | 34.14 | -1.64 | -4.58 | 35.935 | 36.5 | 34.1 | 1237546 |
| 1740785700 | 35.78 | 2.57 | 7.74 | 33.94 | 35.93 | 33.225 | 2042034 |
| 1740699300 | 33.21 | 0.66 | 2.03 | 32.799999 | 33.97 | 32.57 | 977928 |
| 1740612900 | 32.549999 | 0.25 | 0.77 | 32.549999 | 33.502499 | 32.159999 | 1081139 |
| 1740526500 | 32.299999 | -2.32 | -6.70 | 34.67 | 34.795 | 31.84 | 2004351 |
| 1740440100 | 34.62 | -2.84 | -7.58 | 37.32 | 37.675 | 34.09 | 1243302 |
| 1740180900 | 37.46 | 0.6 | 1.63 | 37.34 | 37.58 | 36.7 | 928933 |
| 1740094500 | 36.86 | 0.26 | 0.71 | 36.53 | 36.99 | 35.72 | 588067 |
| 1740008100 | 36.6 | 1.07 | 3.01 | 35.1 | 36.74 | 35.1 | 571369 |
| 1739921700 | 35.53 | 0.32 | 0.91 | 35.39 | 36.4767 | 35.29 | 833502 |
| 1739576100 | 35.21 | -0.05 | -0.14 | 35.44 | 35.63 | 34.64 | 643625 |
| 1739489700 | 35.26 | 0.05 | 0.14 | 35.52 | 35.85 | 35.07 | 564436 |
| 1739403300 | 35.21 | 0.28 | 0.80 | 34.07 | 35.22 | 34.07 | 739293 |
| 1739316900 | 34.93 | -1.6 | -4.38 | 36.66 | 36.66 | 34.415 | 744386 |
| 1739230500 | 36.53 | -0.45 | -1.22 | 37.26 | 37.535 | 36.48 | 698409 |
| 1738971300 | 36.98 | -1.73 | -4.47 | 38.58 | 39.18 | 36.69 | 666901 |
| 1738884900 | 38.71 | -0.59 | -1.50 | 39.17 | 39.72 | 38.42 | 691116 |
| 1738798500 | 39.3 | -1.1 | -2.72 | 40.47 | 40.88 | 38.92 | 614538 |
| 1738712100 | 40.4 | 1.61 | 4.15 | 38.51 | 40.61 | 38.51 | 707738 |
| 1738625700 | 38.79 | -1.51 | -3.75 | 39.2 | 40.01 | 38.72 | 731705 |
| 1738366500 | 40.3 | 0.04 | 0.10 | 40.35 | 41.07 | 39.715 | 912899 |
| 1738280100 | 40.26 | 0.88 | 2.23 | 39.87 | 40.66 | 39.38 | 735898 |
| 1738193700 | 39.38 | 1.16 | 3.04 | 37.89 | 39.75 | 37.8225 | 881321 |
| 1738107300 | 38.22 | 0.01 | 0.03 | 38.38 | 39 | 37.875 | 807552 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
