Hot Features
프리미엄
Cutera Inc (CUTR)
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 | -0.017 | -3.94431554524 | 0.431 | 0.4995 | 0.3949 | 170349 | 0.435187 | CS |
| 4 | 0.0542 | 15.0639244024 | 0.3598 | 0.97 | 0.3502 | 1803219 | 0.57018188 | CS |
| 12 | -0.1574 | -27.5463773189 | 0.5714 | 0.97 | 0.2807 | 849382 | 0.5025939 | CS |
| 26 | -0.966 | -70 | 1.38 | 1.5 | 0.2807 | 564289 | 0.60650586 | CS |
| 52 | -2.566 | -86.1073825503 | 2.98 | 3.0995 | 0.2807 | 683605 | 1.45542522 | CS |
| 156 | -34.116 | -98.8010425717 | 34.53 | 74.38 | 0.2807 | 719757 | 14.09356437 | CS |
| 260 | -28.106 | -98.5483870968 | 28.52 | 74.38 | 0.2807 | 510728 | 16.25901674 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 0.414 | -0.0158 | -3.68 | 0.421 | 0.479999 | 0.3948999 | 306985 |
| 1738107300 | 0.4298 | -0.0232 | -5.12 | 0.4394 | 0.4495 | 0.4213 | 63879 |
| 1738020900 | 0.453 | -0.012 | -2.58 | 0.457 | 0.4949 | 0.4161 | 200807 |
| 1737761700 | 0.465 | -0.002 | -0.43 | 0.431 | 0.4995 | 0.431 | 109725 |
| 1737675300 | 0.467 | 0 | 0.00 | 0.467 | 0.467 | 0.467 | 0 |
| 1737588900 | 0.467 | -0.023 | -4.69 | 0.4821 | 0.4985 | 0.4607 | 194966 |
| 1737502500 | 0.49 | 0.013 | 2.73 | 0.4899 | 0.4998 | 0.45 | 288967 |
| 1737156900 | 0.477 | 0.0767 | 19.16 | 0.39 | 0.477 | 0.39 | 555012 |
| 1737070500 | 0.4003 | -0.0048 | -1.18 | 0.3929 | 0.42 | 0.39 | 137103 |
| 1736984100 | 0.4051 | 0.0021 | 0.52 | 0.3861 | 0.4237 | 0.3861 | 207190 |
| 1736897700 | 0.403 | 0.0016 | 0.40 | 0.4099999 | 0.439899 | 0.3888 | 232697 |
| 1736811300 | 0.4014 | -0.0586 | -12.74 | 0.444 | 0.48 | 0.3600999 | 1135520 |
| 1736552100 | 0.46 | 0.0099 | 2.20 | 0.4739 | 0.4999 | 0.4501 | 697917 |
| 1736379300 | 0.4501 | -0.1184 | -20.83 | 0.5715 | 0.5715 | 0.4099999 | 1178909 |
| 1736292900 | 0.5685 | -0.0513 | -8.28 | 0.65 | 0.7477 | 0.5191 | 3038451 |
| 1736206500 | 0.6198 | 0.1358 | 28.06 | 0.5422 | 0.97 | 0.5031 | 19487910 |
| 1735947300 | 0.484 | 0.094 | 24.10 | 0.401 | 0.52 | 0.4 | 2273793 |
| 1735860900 | 0.39 | 0.0371 | 10.51 | 0.3525 | 0.4 | 0.3502 | 370351 |
| 1735688100 | 0.3529 | 0.0051 | 1.47 | 0.35 | 0.37 | 0.3411 | 549618 |
| 1735601700 | 0.3478 | 0.0198 | 6.04 | 0.3224 | 0.3549 | 0.31 | 533893 |
| 1735342500 | 0.328 | 0.0091 | 2.85 | 0.3199 | 0.3328999 | 0.3042 | 555478 |
| 1735256100 | 0.3189 | -0.0095 | -2.89 | 0.32 | 0.3486 | 0.3111 | 561551 |
| 1735077840 | 0.3284 | 0.0011 | 0.34 | 0.3251 | 0.3328999 | 0.3201 | 152065 |
| 1734996900 | 0.3273 | -0.0364 | -10.01 | 0.37 | 0.37 | 0.323 | 313192 |
| 1734737700 | 0.3637 | 0.0137 | 3.91 | 0.341 | 0.3709 | 0.34 | 266798 |
| 1734651300 | 0.35 | -0.0158 | -4.32 | 0.3647 | 0.3806 | 0.3346 | 184551 |
| 1734564900 | 0.3658 | 0.0117 | 3.30 | 0.3655 | 0.3847999 | 0.3378 | 298673 |
| 1734478500 | 0.3541 | -0.0001 | -0.03 | 0.3436 | 0.3698 | 0.33961 | 146700 |
| 1734392100 | 0.3542 | -0.0049 | -1.36 | 0.37505 | 0.385 | 0.3384 | 198066 |
| 1734132900 | 0.3590999 | 0.0010999 | 0.31 | 0.3584 | 0.3590999 | 0.3256 | 207666 |
| 1734046500 | 0.358 | -0.002 | -0.56 | 0.378 | 0.4 | 0.351 | 212305 |
| 1733960100 | 0.36 | -0.0256 | -6.64 | 0.3888 | 0.388899 | 0.354 | 251512 |
| 1733873700 | 0.3856 | 0.0156 | 4.22 | 0.384 | 0.4297 | 0.3615 | 217850 |
| 1733787300 | 0.37 | -0.0198 | -5.08 | 0.3973999 | 0.4099 | 0.3671 | 185068 |
| 1733528100 | 0.3898 | -0.0058 | -1.47 | 0.433 | 0.433 | 0.3801 | 227114 |
| 1733441700 | 0.3956 | -0.0343 | -7.98 | 0.427 | 0.4394 | 0.3946 | 215414 |
| 1733355300 | 0.4299 | 0.0204001 | 4.98 | 0.402 | 0.4299 | 0.400001 | 173223 |
| 1733268900 | 0.4094999 | -0.0278 | -6.36 | 0.45 | 0.47449 | 0.401 | 147726 |
| 1733182500 | 0.4373 | -0.0496 | -10.19 | 0.499 | 0.499 | 0.4131 | 396984 |
| 1732917840 | 0.4869 | 0.0299 | 6.54 | 0.485 | 0.4998 | 0.4609 | 463141 |
| 1732750500 | 0.457 | 0.065 | 16.58 | 0.4 | 0.4786 | 0.3845 | 583068 |
| 1732664100 | 0.392 | 0.0664 | 20.39 | 0.339999 | 0.4073 | 0.3301 | 979886 |
| 1732577700 | 0.3256 | 0.009 | 2.84 | 0.303 | 0.334 | 0.303 | 311250 |
| 1732318500 | 0.3166 | 0.0006 | 0.19 | 0.31 | 0.325 | 0.306901 | 346223 |
| 1732232100 | 0.316 | 0.0137 | 4.53 | 0.2906 | 0.3197999 | 0.2844999 | 320812 |
| 1732145700 | 0.3023 | -0.0004 | -0.13 | 0.3027 | 0.3075 | 0.2812 | 342475 |
| 1732059300 | 0.3027 | 0.0167001 | 5.84 | 0.2854999 | 0.3114 | 0.2819999 | 243873 |
| 1731972900 | 0.2859999 | -0.038 | -11.73 | 0.313 | 0.324 | 0.2807 | 578813 |
| 1731713700 | 0.324 | -0.007 | -2.11 | 0.3309 | 0.331 | 0.3101999 | 277639 |
| 1731627300 | 0.331 | -0.0241 | -6.79 | 0.3551 | 0.3699 | 0.3164 | 478825 |
| 1731540900 | 0.3551 | -0.0312 | -8.08 | 0.384 | 0.399 | 0.3551 | 380727 |
| 1731454500 | 0.3863 | -0.0027 | -0.69 | 0.3769 | 0.3999 | 0.36675 | 421925 |
| 1731368100 | 0.389 | 0.0005 | 0.13 | 0.3884 | 0.4527 | 0.384501 | 655121 |
| 1731108900 | 0.3885 | -0.1166 | -23.08 | 0.494291 | 0.4998 | 0.3563 | 2153383 |
| 1731022500 | 0.5051 | -0.0707 | -12.28 | 0.5714 | 0.5814 | 0.5006 | 868729 |
| 1730936100 | 0.5758 | -0.0191 | -3.21 | 0.63 | 0.63 | 0.5689999 | 193025 |
| 1730849700 | 0.5949 | 0.0369 | 6.61 | 0.594 | 0.608 | 0.5605 | 128073 |
| 1730763300 | 0.558 | -0.0285 | -4.86 | 0.587 | 0.5998 | 0.55 | 337976 |
| 1730500500 | 0.5865 | 0.0074001 | 1.28 | 0.58 | 0.6038 | 0.58 | 136688 |
| 1730414100 | 0.5790999 | -0.0609 | -9.52 | 0.6501 | 0.6778 | 0.5750999 | 275580 |
| 1730327700 | 0.64 | -0.0274 | -4.11 | 0.677 | 0.6778 | 0.64 | 167114 |
