Hot Features
프리미엄
CervoMed Inc (CRVO)
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 | -1.45 | -14.1050583658 | 10.28 | 10.83 | 8.75 | 118502 | 9.54856967 | CS |
| 4 | -5.67 | -39.1034482759 | 14.5 | 14.6215 | 8.75 | 91870 | 11.31867442 | CS |
| 12 | -9.53 | -51.9063180828 | 18.36 | 20.63 | 8.75 | 88400 | 13.58957682 | CS |
| 26 | -9.87 | -52.7807486631 | 18.7 | 22.57 | 8.75 | 78426 | 14.84600666 | CS |
| 52 | -1.17 | -11.7 | 10 | 26.3789 | 5.85 | 51034 | 15.4109855 | CS |
| 156 | -4.67 | -34.5925925926 | 13.5 | 26.3789 | 4.22 | 51357 | 13.51624026 | CS |
| 260 | -4.67 | -34.5925925926 | 13.5 | 26.3789 | 4.22 | 51357 | 13.51624026 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 8.76 | -0.84 | -8.75 | 9.6 | 9.755 | 8.75 | 102775 |
| 1732318500 | 9.6 | 0.02 | 0.21 | 9.53 | 10.3 | 9.3 | 191057 |
| 1732232100 | 9.58 | -0.06 | -0.62 | 9.72 | 9.8 | 9.35 | 62440 |
| 1732145700 | 9.64 | -0.44 | -4.37 | 10.15 | 10.38 | 9.31 | 62624 |
| 1732059300 | 10.08 | -0.33 | -3.17 | 10.28 | 10.83 | 9.9 | 101057 |
| 1731972900 | 10.41 | -0.36 | -3.34 | 11 | 11.4355 | 10.39 | 52756 |
| 1731713700 | 10.77 | -0.15 | -1.37 | 10.99 | 11.2852 | 10.46 | 67468 |
| 1731627300 | 10.92 | -0.3 | -2.67 | 11.46 | 11.47 | 10.7 | 53569 |
| 1731540900 | 11.22 | -0.61 | -5.16 | 11.95 | 12.35 | 11.075 | 145164 |
| 1731454500 | 11.83 | -0.31 | -2.55 | 11.77 | 12.2527 | 11.5 | 116213 |
| 1731368100 | 12.14 | -0.4 | -3.19 | 12.82 | 12.82 | 11.9 | 91949 |
| 1731108900 | 12.54 | 0.01 | 0.08 | 12.6 | 12.6 | 12.165 | 65180 |
| 1731022500 | 12.53 | -0.31 | -2.41 | 12.94 | 13.3 | 12.43 | 60853 |
| 1730936100 | 12.84 | 0.62 | 5.07 | 12.5 | 13.3699 | 12.0173 | 79431 |
| 1730849700 | 12.22 | -0.25 | -2.00 | 12.41 | 12.7102 | 11.95 | 50667 |
| 1730763300 | 12.47 | -0.34 | -2.65 | 12.69 | 13.5681 | 12.35 | 64030 |
| 1730500500 | 12.81 | -0.84 | -6.15 | 13.87 | 14.17 | 12.6 | 56579 |
| 1730414100 | 13.65 | -0.43 | -3.05 | 14.15 | 14.6215 | 13.6 | 103783 |
| 1730327700 | 14.08 | 0.6 | 4.45 | 13.42 | 14.5808 | 13.212466 | 115277 |
| 1730241300 | 13.48 | 0.37 | 2.82 | 14.5 | 14.55 | 13.1 | 95341 |
| 1730154900 | 13.11 | -0.59 | -4.31 | 14.04 | 14.37 | 13.04 | 42231 |
| 1729895700 | 13.7 | 1.13 | 8.99 | 12.65 | 14.26 | 12.57 | 75988 |
| 1729809300 | 12.57 | 0.19 | 1.53 | 12.54 | 12.65 | 12.145 | 73738 |
| 1729722900 | 12.38 | 0.35 | 2.91 | 12.01 | 12.57 | 11.9 | 73438 |
| 1729636500 | 12.03 | -1.15 | -8.73 | 13.06 | 13.5899 | 11.95 | 155396 |
| 1729550100 | 13.18 | -1.12 | -7.83 | 14.18 | 14.74 | 13.11 | 50363 |
| 1729290900 | 14.3 | 0.25 | 1.78 | 14.24 | 14.9999 | 14.12 | 32579 |
| 1729204500 | 14.05 | 0 | 0.00 | 13.98 | 14.369 | 13.67 | 45756 |
| 1729118100 | 14.05 | 0.04 | 0.29 | 14.07 | 14.3748 | 13.21 | 45585 |
| 1729031700 | 14.01 | 0.26 | 1.89 | 13.6 | 14.59 | 13.41 | 55930 |
| 1728945300 | 13.75 | 0.25 | 1.85 | 13.5 | 14.79 | 13.03 | 44541 |
| 1728686100 | 13.5 | 0.88 | 6.97 | 12.5 | 13.6796 | 12.5 | 59041 |
| 1728599700 | 12.62 | -0.2 | -1.56 | 12.75 | 12.92 | 12.39 | 58119 |
| 1728513300 | 12.82 | -0.39 | -2.95 | 13.22 | 13.46 | 12.61 | 115786 |
| 1728426900 | 13.21 | -0.25 | -1.86 | 13.51 | 13.76 | 12.9 | 52941 |
| 1728340500 | 13.46 | -0.89 | -6.20 | 14.22 | 14.62 | 13.2 | 45149 |
| 1728081300 | 14.35 | 1.34 | 10.30 | 13.15 | 14.68 | 13.15 | 93095 |
| 1727994900 | 13.01 | -0.68 | -4.97 | 13.69 | 14.8073 | 12.68 | 181070 |
| 1727908500 | 13.69 | -0.69 | -4.80 | 14.34 | 14.83 | 13.3 | 91451 |
| 1727822100 | 14.38 | -0.22 | -1.51 | 14.6 | 14.89 | 13.5 | 117167 |
| 1727735700 | 14.6 | -0.53 | -3.50 | 15.08 | 15.15 | 14.16 | 56408 |
| 1727476500 | 15.13 | -0.18 | -1.18 | 15.64 | 15.65 | 14.52 | 73811 |
| 1727390100 | 15.31 | 0.84 | 5.81 | 14.59 | 15.8845 | 14.31 | 129374 |
| 1727303700 | 14.47 | -0.73 | -4.80 | 15.21 | 15.69 | 14.02 | 83428 |
| 1727217300 | 15.2 | -0.4 | -2.56 | 15.7 | 16.2 | 15.05 | 69898 |
| 1727130900 | 15.6 | -1.24 | -7.36 | 16.96 | 17.998 | 15 | 79726 |
| 1726871700 | 16.84 | -0.63 | -3.61 | 17.63 | 18.1299 | 16.59 | 100143 |
| 1726785300 | 17.47 | 1.67 | 10.57 | 16.129999 | 19.5 | 16.129999 | 216797 |
| 1726698900 | 15.8 | -0.34 | -2.11 | 16.649999 | 16.994 | 15.68 | 65117 |
| 1726612500 | 16.14 | -0.05 | -0.31 | 16.19 | 17.089828 | 15.85 | 50255 |
| 1726526100 | 16.19 | -1.32 | -7.54 | 17.55 | 17.68 | 15.94 | 85526 |
| 1726266900 | 17.51 | 0.53 | 3.12 | 16.98 | 20.63 | 16.75 | 227871 |
| 1726180500 | 16.98 | 1.27 | 8.08 | 15.71 | 17.43 | 15.7 | 94521 |
| 1726094100 | 15.71 | 0.18 | 1.16 | 15.72 | 16.5024 | 14.83 | 67855 |
| 1726007700 | 15.53 | -0.45 | -2.82 | 16.02 | 16.54 | 15.0056 | 177907 |
| 1725921300 | 15.98 | 1.63 | 11.36 | 14.45 | 16.69 | 14.02 | 86546 |
| 1725662100 | 14.35 | -0.48 | -3.24 | 14.88 | 15.3751 | 14 | 60553 |
| 1725575700 | 14.83 | -2.11 | -12.46 | 16.84 | 17.1944 | 14.57 | 114213 |
| 1725489300 | 16.94 | 0.72 | 4.44 | 16.26 | 17.79 | 16.2501 | 49344 |
| 1725402900 | 16.219999 | -2.4 | -12.89 | 18.36 | 18.49 | 16.01 | 64450 |
| 1725057300 | 18.62 | 2.1 | 12.71 | 16.52 | 18.63 | 16.52 | 43117 |
| 1724970900 | 16.52 | 0.23 | 1.41 | 16.309999 | 17.02 | 16.3 | 54005 |
| 1724884500 | 16.29 | -0.38 | -2.28 | 17.22 | 17.99 | 16.265 | 42798 |
| 1724798100 | 16.67 | -1.53 | -8.41 | 18.03 | 18.2 | 16.67 | 65301 |
| 1724711700 | 18.2 | 1.88 | 11.52 | 16.69 | 18.29 | 16.059999 | 90227 |
