Hot Features
프리미엄
Cytek Biosciences Inc (CTKB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.31578947368 | 4.56 | 4.735 | 4.31 | 952498 | 4.5296524 | CS |
| 4 | 0.56 | 13.7931034483 | 4.06 | 4.735 | 3.7 | 2415275 | 4.05557333 | CS |
| 12 | -0.09 | -1.91082802548 | 4.71 | 4.99 | 3.31 | 1432302 | 4.07474622 | CS |
| 26 | -1.03 | -18.2300884956 | 5.65 | 6.04 | 3.31 | 1079317 | 4.301698 | CS |
| 52 | 1.08 | 30.5084745763 | 3.54 | 6.18 | 3.09 | 1090401 | 4.3778676 | CS |
| 156 | -4.24 | -47.855530474 | 8.86 | 9.87 | 2.37 | 918942 | 5.2495455 | CS |
| 260 | -15.48 | -77.0149253731 | 20.1 | 28.7 | 2.37 | 846501 | 7.69339772 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783722900 | 4.62 | 0.03 | 0.65 | 4.58 | 4.68 | 4.525 | 788325 |
| 1783636500 | 4.59 | 0.2 | 4.56 | 4.39 | 4.6 | 4.3099999 | 710968 |
| 1783550100 | 4.39 | -0.17 | -3.73 | 4.5599999 | 4.5599999 | 4.36 | 1174845 |
| 1783463700 | 4.5599999 | -0.06 | -1.30 | 4.68 | 4.72 | 4.44 | 878001 |
| 1783377300 | 4.62 | 0.03 | 0.65 | 4.5599999 | 4.735 | 4.495 | 1046176 |
| 1783031700 | 4.59 | 0.01 | 0.22 | 4.58 | 4.68 | 4.535 | 889765 |
| 1782945300 | 4.58 | 0.15 | 3.39 | 4.45 | 4.61 | 4.42 | 1177859 |
| 1782858900 | 4.43 | 0.09 | 2.07 | 4.32 | 4.44 | 4.26 | 1178844 |
| 1782772500 | 4.34 | -0.14 | -3.13 | 4.46 | 4.525 | 4.34 | 1148540 |
| 1782513300 | 4.48 | 0.01 | 0.22 | 4.49 | 4.63 | 4.42 | 3416542 |
| 1782426900 | 4.47 | 0.19 | 4.44 | 4.3 | 4.55 | 4.3 | 1362379 |
| 1782340500 | 4.28 | 0.21 | 5.16 | 4.1 | 4.39 | 4.08 | 1488890 |
| 1782254100 | 4.07 | 0.21 | 5.44 | 3.88 | 4.115 | 3.88 | 1453308 |
| 1782167700 | 3.86 | 0.09 | 2.39 | 3.82 | 3.945 | 3.77 | 1885404 |
| 1781822100 | 3.77 | -0.21 | -5.28 | 4.07 | 4.08 | 3.7 | 18260719 |
| 1781735700 | 3.98 | -0.11 | -2.69 | 4.1 | 4.18 | 3.93 | 2032606 |
| 1781649300 | 4.09 | 0.16 | 4.07 | 3.91 | 4.1 | 3.83 | 1996882 |
| 1781562900 | 3.93 | -0.03 | -0.76 | 4.04 | 4.0599999 | 3.9 | 1551466 |
| 1781303700 | 3.96 | -0.06 | -1.49 | 4.0599999 | 4.085 | 3.9 | 1821760 |
| 1781217300 | 4.0199999 | -0.03 | -0.74 | 4.05 | 4.075 | 3.925 | 2389940 |
| 1781130900 | 4.05 | -0.08 | -1.94 | 4.13 | 4.195 | 4.03 | 1068971 |
| 1781044500 | 4.13 | 0.09 | 2.23 | 4.0599999 | 4.1449999 | 3.995 | 2023506 |
| 1780958100 | 4.04 | -0.05 | -1.22 | 4.12 | 4.1449999 | 3.97 | 1413324 |
| 1780698900 | 4.09 | -0.24 | -5.54 | 4.24 | 4.45 | 4.021 | 912396 |
| 1780612500 | 4.33 | 0.28 | 6.91 | 4.09 | 4.39 | 4.09 | 706118 |
| 1780526100 | 4.05 | -0.14 | -3.34 | 4.19 | 4.19 | 4.0199999 | 706639 |
| 1780439700 | 4.19 | -0.05 | -1.18 | 4.22 | 4.28 | 4.08 | 803453 |
| 1780353300 | 4.24 | 0.05 | 1.19 | 4.2 | 4.295 | 4.09 | 774587 |
| 1780094100 | 4.19 | 0.07 | 1.70 | 4.12 | 4.3051 | 4.0900999 | 1029936 |
| 1780007700 | 4.12 | 0.13 | 3.26 | 3.99 | 4.24 | 3.99 | 887523 |
| 1779921300 | 3.99 | 0.02 | 0.50 | 3.92 | 4.0599999 | 3.702 | 588290 |
| 1779834900 | 3.97 | -0.04 | -1.00 | 4.0199999 | 4.0677 | 3.96 | 803294 |
| 1779489300 | 4.01 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.94 | 853541 |
| 1779402900 | 3.96 | 0.19 | 5.04 | 3.69 | 3.985 | 3.675 | 723806 |
| 1779316500 | 3.77 | 0.2 | 5.60 | 3.57 | 3.8389 | 3.52 | 860965 |
| 1779230100 | 3.57 | 0.02 | 0.56 | 3.51 | 3.61 | 3.48 | 968047 |
| 1779143700 | 3.55 | 0.15 | 4.26 | 3.39 | 3.615 | 3.34 | 1428198 |
| 1778884500 | 3.405 | 0.05 | 1.49 | 3.32 | 3.595 | 3.32 | 1622119 |
| 1778798100 | 3.355 | -0.33 | -8.83 | 3.7 | 3.765 | 3.31 | 2533528 |
| 1778711700 | 3.68 | -0.36 | -8.91 | 4.01 | 4.0199999 | 3.645 | 2021358 |
| 1778625300 | 4.04 | -0.08 | -1.94 | 4.11 | 4.135 | 4 | 966116 |
| 1778538900 | 4.12 | -0.49 | -10.63 | 4.5599999 | 4.5812 | 4.11 | 1113136 |
| 1778279700 | 4.61 | -0.31 | -6.30 | 4.49 | 4.8289 | 4.2201 | 1361790 |
| 1778193300 | 4.92 | -0.02 | -0.40 | 4.99 | 4.99 | 4.865 | 780843 |
| 1778106900 | 4.94 | 0.16 | 3.35 | 4.8099999 | 4.99 | 4.68 | 554270 |
| 1778020500 | 4.78 | 0.12 | 2.58 | 4.73 | 4.97 | 4.73 | 793365 |
| 1777934100 | 4.66 | 0.04 | 0.87 | 4.59 | 4.74 | 4.565 | 603523 |
| 1777674900 | 4.62 | 0.06 | 1.32 | 4.59 | 4.64 | 4.455 | 431322 |
| 1777588500 | 4.5599999 | 0.12 | 2.70 | 4.42 | 4.575 | 4.4 | 1089313 |
| 1777502100 | 4.44 | -0.13 | -2.84 | 4.5199999 | 4.565 | 4.355 | 766601 |
| 1777415700 | 4.57 | 0.11 | 2.47 | 4.46 | 4.64 | 4.45 | 576581 |
| 1777329300 | 4.46 | 0.06 | 1.36 | 4.37 | 4.47 | 4.33 | 610927 |
| 1777070100 | 4.4 | 0.14 | 3.29 | 4.25 | 4.55 | 4.25 | 577649 |
| 1776983700 | 4.26 | -0.39 | -8.39 | 4.63 | 4.6849999 | 4.1 | 643347 |
| 1776897300 | 4.65 | 0.02 | 0.43 | 4.65 | 4.74 | 4.63 | 481673 |
| 1776810900 | 4.63 | 0.06 | 1.31 | 4.64 | 4.715 | 4.5439999 | 708029 |
| 1776724500 | 4.57 | -0.04 | -0.87 | 4.69 | 4.69 | 4.53 | 409884 |
| 1776465300 | 4.61 | 0 | 0.00 | 4.71 | 4.73 | 4.562 | 578336 |
| 1776378900 | 4.61 | -0.08 | -1.71 | 4.68 | 4.6937 | 4.59 | 477215 |
| 1776292500 | 4.69 | 0.07 | 1.52 | 4.62 | 4.699 | 4.62 | 306668 |
| 1776206100 | 4.62 | 0.03 | 0.65 | 4.58 | 4.66 | 4.53 | 517403 |
| 1776119700 | 4.59 | 0.06 | 1.32 | 4.53 | 4.6449999 | 4.51 | 616046 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
