Hot Features
프리미엄
Cytek Biosciences Inc (CTKB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 5.30726256983 | 3.58 | 4.045 | 3.47 | 709289 | 3.76102854 | CS |
| 4 | -0.33 | -8.0487804878 | 4.1 | 4.12 | 3.27 | 781710 | 3.74631775 | CS |
| 12 | -1.31 | -25.7874015748 | 5.08 | 5.69 | 3.27 | 844004 | 4.40006939 | CS |
| 26 | -1.02 | -21.2943632568 | 4.79 | 7.5 | 3.27 | 786010 | 5.38815216 | CS |
| 52 | -1.83 | -32.6785714286 | 5.6 | 7.5 | 3.27 | 708490 | 5.52043121 | CS |
| 156 | -5.45 | -59.1106290672 | 9.22 | 16.05 | 3.27 | 802976 | 8.27024043 | CS |
| 260 | -16.33 | -81.2437810945 | 20.1 | 28.7 | 3.27 | 759015 | 9.36941666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1745620500 | 3.77 | -0.05 | -1.31 | 3.75 | 3.86 | 3.725 | 590832 |
| 1745534100 | 3.82 | 0.05 | 1.33 | 3.79 | 3.82 | 3.73 | 740703 |
| 1745447700 | 3.77 | -0.02 | -0.40 | 3.88 | 4.045 | 3.76 | 596244 |
| 1745361300 | 3.785 | 0.09 | 2.30 | 3.76 | 3.83 | 3.64 | 505343 |
| 1745274900 | 3.7 | 0.05 | 1.37 | 3.58 | 3.72 | 3.47 | 1000982 |
| 1744929300 | 3.65 | -0.02 | -0.54 | 3.65 | 3.68 | 3.4746 | 424927 |
| 1744842900 | 3.67 | -0.05 | -1.34 | 3.71 | 3.73 | 3.555 | 565974 |
| 1744756500 | 3.72 | -0.04 | -1.06 | 3.73 | 3.79 | 3.665 | 491115 |
| 1744670100 | 3.76 | 0.05 | 1.35 | 3.78 | 3.795 | 3.68 | 567103 |
| 1744410900 | 3.71 | 0.19 | 5.40 | 3.52 | 3.72 | 3.49 | 649491 |
| 1744324500 | 3.52 | -0.22 | -5.88 | 3.6 | 3.67 | 3.465 | 950822 |
| 1744238100 | 3.74 | 0.37 | 10.98 | 3.3 | 3.82 | 3.27 | 974771 |
| 1744151700 | 3.37 | -0.3 | -8.17 | 3.79 | 3.79 | 3.29 | 789695 |
| 1744065300 | 3.67 | -0.04 | -1.08 | 3.6 | 3.94 | 3.51 | 1258004 |
| 1743806100 | 3.71 | -0.01 | -0.27 | 3.6 | 3.75 | 3.515 | 1056942 |
| 1743719700 | 3.72 | -0.27 | -6.77 | 3.85 | 3.9 | 3.71 | 964680 |
| 1743633300 | 3.99 | 0.07 | 1.79 | 3.9 | 4.1 | 3.88 | 838376 |
| 1743546900 | 3.92 | -0.09 | -2.24 | 4.01 | 4.035 | 3.9 | 1176035 |
| 1743460500 | 4.01 | 0.01 | 0.25 | 3.94 | 4.065 | 3.9 | 672638 |
| 1743201300 | 4 | -0.1 | -2.44 | 4.1 | 4.12 | 3.97 | 644511 |
| 1743114900 | 4.1 | 0.02 | 0.49 | 4.12 | 4.16 | 4.0599999 | 656085 |
| 1743028500 | 4.08 | -0.02 | -0.49 | 4.12 | 4.168 | 4.03 | 701998 |
| 1742942100 | 4.1 | -0.12 | -2.84 | 4.23 | 4.275 | 4.065 | 1020718 |
| 1742855700 | 4.22 | 0.02 | 0.48 | 4.3 | 4.41 | 4.175 | 973645 |
| 1742596500 | 4.2 | 0.14 | 3.45 | 4.0199999 | 4.295 | 3.998 | 2770866 |
| 1742510100 | 4.0599999 | -0.16 | -3.79 | 4.17 | 4.295 | 4.04 | 1380107 |
| 1742423700 | 4.22 | -0.02 | -0.47 | 4.2 | 4.325 | 4.19 | 1211456 |
| 1742337300 | 4.24 | -0.12 | -2.75 | 4.32 | 4.32 | 4.19 | 723076 |
| 1742250900 | 4.36 | 0.16 | 3.81 | 4.17 | 4.455 | 4.17 | 845657 |
| 1741991700 | 4.2 | 0.06 | 1.45 | 4.17 | 4.22 | 4.12 | 817486 |
| 1741905300 | 4.14 | -0.03 | -0.72 | 4.17 | 4.205 | 4.05 | 842353 |
| 1741818900 | 4.17 | -0.11 | -2.57 | 4.29 | 4.29 | 4.16 | 584902 |
| 1741732500 | 4.28 | -0.08 | -1.83 | 4.21 | 4.405 | 4.21 | 865831 |
| 1741646100 | 4.36 | -0.17 | -3.75 | 4.48 | 4.61 | 4.325 | 716139 |
| 1741390500 | 4.53 | 0.07 | 1.57 | 4.43 | 4.57 | 4.43 | 717763 |
| 1741304100 | 4.46 | -0.01 | -0.22 | 4.43 | 4.519 | 4.34 | 883928 |
| 1741217700 | 4.47 | 0.16 | 3.71 | 4.3 | 4.51 | 4.28 | 872064 |
| 1741131300 | 4.3099999 | 0.01 | 0.23 | 4.22 | 4.42 | 4.2 | 1078921 |
| 1741044900 | 4.3 | -0.19 | -4.23 | 4.48 | 4.58 | 4.3 | 865073 |
| 1740785700 | 4.49 | -0.32 | -6.65 | 4.6 | 4.64 | 4.22 | 1238026 |
| 1740699300 | 4.8099999 | -0.19 | -3.80 | 4.94 | 4.96 | 4.8 | 833236 |
| 1740612900 | 5 | -0.13 | -2.53 | 5.13 | 5.24 | 4.955 | 576691 |
| 1740526500 | 5.13 | -0.09 | -1.72 | 5.23 | 5.28 | 5 | 778433 |
| 1740440100 | 5.22 | 0.1 | 1.95 | 5.12 | 5.28 | 5.12 | 535213 |
| 1740180900 | 5.12 | -0.08 | -1.54 | 5.3099999 | 5.36 | 5.11 | 552810 |
| 1740094500 | 5.2 | -0.16 | -2.99 | 5.35 | 5.365 | 5.19 | 381798 |
| 1740008100 | 5.36 | 0.05 | 0.94 | 5.2699999 | 5.405 | 5.1801 | 469830 |
| 1739921700 | 5.3099999 | 0.08 | 1.53 | 5.23 | 5.42 | 5.21 | 647675 |
| 1739576100 | 5.23 | 0.01 | 0.19 | 5.28 | 5.48 | 5.18 | 570977 |
| 1739489700 | 5.22 | 0.01 | 0.19 | 5.25 | 5.36 | 5.17 | 737266 |
| 1739403300 | 5.21 | 0.01 | 0.19 | 5.16 | 5.29 | 5.155 | 687445 |
| 1739316900 | 5.2 | 0.05 | 0.97 | 5.08 | 5.22 | 4.9 | 2684327 |
| 1739230500 | 5.15 | -0.19 | -3.56 | 5.33 | 5.4 | 5.13 | 668162 |
| 1738971300 | 5.34 | -0.27 | -4.81 | 5.59 | 5.69 | 5.245 | 512772 |
| 1738884900 | 5.61 | 0 | 0.00 | 5.66 | 5.69 | 5.51 | 737540 |
| 1738798500 | 5.61 | 0.19 | 3.51 | 5.46 | 5.655 | 5.41 | 784662 |
| 1738712100 | 5.42 | 0.03 | 0.56 | 5.33 | 5.43 | 5.135 | 893004 |
| 1738625700 | 5.39 | 0.24 | 4.66 | 5.05 | 5.5599999 | 5.03 | 908009 |
| 1738366500 | 5.15 | -0.51 | -9.01 | 5.08 | 5.4 | 4.9 | 932991 |
| 1738280100 | 5.66 | -0.03 | -0.53 | 5.73 | 5.835 | 5.615 | 433504 |
| 1738193700 | 5.69 | -0.31 | -5.17 | 5.94 | 5.94 | 5.59 | 742418 |
| 1738107300 | 6 | 0.27 | 4.71 | 5.76 | 6.01 | 5.72 | 579323 |
| 1738020900 | 5.73 | -0.01 | -0.17 | 5.75 | 5.89 | 5.5599999 | 739843 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
