Hot Features
프리미엄
CVRx Inc (CVRX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.25 | -45.1030927835 | 11.64 | 12.35 | 5.865 | 1376541 | 6.89745727 | CS |
| 4 | -4.85 | -43.1494661922 | 11.24 | 13.34 | 5.865 | 460470 | 8.2870736 | CS |
| 12 | -11.03 | -63.3180252583 | 17.42 | 18.55 | 5.865 | 328627 | 11.40609303 | CS |
| 26 | -0.57 | -8.18965517241 | 6.96 | 18.55 | 5.865 | 310489 | 12.28972285 | CS |
| 52 | -11.85 | -64.9671052632 | 18.24 | 18.55 | 5.865 | 310720 | 10.69629411 | CS |
| 156 | 0.66 | 11.5183246073 | 5.73 | 33.135 | 4.6 | 199092 | 12.32492836 | CS |
| 260 | -19.86 | -75.6571428571 | 26.25 | 33.135 | 4.6 | 183167 | 12.73385356 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744410900 | 6.23 | -0.25 | -3.86 | 6.57 | 6.605 | 6.08 | 441993 |
| 1744324500 | 6.48 | -0.79 | -10.87 | 7.15 | 7.1875 | 6.425 | 449663 |
| 1744238100 | 7.27 | 1.07 | 17.26 | 6.2 | 7.43 | 6.0199999 | 1526005 |
| 1744151700 | 6.2 | -5.34 | -46.27 | 8 | 8 | 5.865 | 4345134 |
| 1744065300 | 11.54 | -0.18 | -1.54 | 11.03 | 12.35 | 10.6765 | 333545 |
| 1743806100 | 11.72 | -0.55 | -4.48 | 11.64 | 12.135 | 11.4 | 228357 |
| 1743719700 | 12.27 | -0.71 | -5.47 | 11.94 | 12.7 | 11.91 | 162308 |
| 1743633300 | 12.98 | 0.45 | 3.59 | 12.26 | 13.15 | 12.26 | 178763 |
| 1743546900 | 12.53 | 0.3 | 2.45 | 12.33 | 12.695 | 12.06 | 220495 |
| 1743460500 | 12.23 | -0.26 | -2.08 | 12.19 | 12.34 | 11.95 | 150022 |
| 1743201300 | 12.49 | 0.16 | 1.30 | 12.51 | 12.72 | 12.3 | 112969 |
| 1743114900 | 12.33 | -0.27 | -2.14 | 12.56 | 12.9347 | 12.33 | 153074 |
| 1743028500 | 12.6 | -0.1 | -0.79 | 12.69 | 12.79 | 12.385 | 116099 |
| 1742942100 | 12.7 | -0.06 | -0.47 | 12.74 | 13.135 | 12.5842 | 132078 |
| 1742855700 | 12.76 | 0.27 | 2.16 | 12.72 | 13.34 | 12.69 | 166344 |
| 1742596500 | 12.49 | 0.14 | 1.13 | 12.12 | 12.72 | 11.8001 | 380641 |
| 1742510100 | 12.35 | 0.17 | 1.40 | 12.01 | 12.57 | 12 | 111668 |
| 1742423700 | 12.18 | 0.32 | 2.70 | 11.85 | 12.4 | 11.85 | 135528 |
| 1742337300 | 11.86 | 0.11 | 0.94 | 11.57 | 11.99 | 11.45 | 128650 |
| 1742250900 | 11.75 | 0.31 | 2.71 | 11.4 | 11.82 | 11.2001 | 91729 |
| 1741991700 | 11.44 | 0.39 | 3.53 | 11.24 | 11.715 | 11.24 | 86321 |
| 1741905300 | 11.05 | -0.58 | -4.99 | 11.6 | 11.69 | 10.93 | 110445 |
| 1741818900 | 11.63 | 0.07 | 0.61 | 11.8 | 11.955 | 11.443 | 108295 |
| 1741732500 | 11.56 | 0.26 | 2.30 | 11.35 | 11.6 | 11.02 | 233480 |
| 1741646100 | 11.3 | -0.27 | -2.33 | 11.39 | 11.69 | 10.76 | 522424 |
| 1741390500 | 11.57 | -0.01 | -0.09 | 11.61 | 11.74 | 11.27 | 302961 |
| 1741304100 | 11.58 | -0.9 | -7.21 | 12.27 | 12.5 | 11.57 | 121902 |
| 1741217700 | 12.48 | 0.39 | 3.23 | 12.16 | 12.57 | 12.15 | 163728 |
| 1741131300 | 12.09 | -0.26 | -2.11 | 12.08 | 12.595 | 11.46 | 884027 |
| 1741044900 | 12.35 | -0.61 | -4.71 | 13.04 | 13.47 | 12.19 | 247691 |
| 1740785700 | 12.96 | -0.01 | -0.08 | 12.96 | 13.9999 | 12.69 | 232049 |
| 1740699300 | 12.97 | -0.72 | -5.26 | 13.74 | 13.94 | 12.95 | 106014 |
| 1740612900 | 13.69 | 0.47 | 3.56 | 13.37 | 14.02 | 13.27 | 186113 |
| 1740526500 | 13.22 | 0.06 | 0.46 | 12.96 | 14.04 | 12.86 | 624751 |
| 1740440100 | 13.16 | -0.69 | -4.98 | 13.95 | 13.95 | 13.16 | 155257 |
| 1740180900 | 13.85 | -0.16 | -1.14 | 14.14 | 14.14 | 13.41 | 211195 |
| 1740094500 | 14.01 | -0.5 | -3.45 | 14.43 | 14.48 | 13.92 | 120020 |
| 1740008100 | 14.51 | -0.47 | -3.14 | 14.81 | 15 | 14.49 | 104889 |
| 1739921700 | 14.98 | -0.11 | -0.73 | 15.22 | 15.36 | 14.75 | 179961 |
| 1739576100 | 15.09 | 0.6 | 4.14 | 14.62 | 15.415 | 14.56 | 290136 |
| 1739489700 | 14.49 | -0.21 | -1.43 | 14.88 | 15.3 | 14.23 | 256580 |
| 1739403300 | 14.7 | 0.13 | 0.89 | 14.25 | 14.75 | 14.07 | 134956 |
| 1739316900 | 14.57 | -0.32 | -2.15 | 14.8 | 15.08 | 14.39 | 106926 |
| 1739230500 | 14.89 | 0.25 | 1.71 | 14.64 | 14.97 | 13.982 | 287736 |
| 1738971300 | 14.64 | -0.07 | -0.48 | 14.64 | 14.88 | 14.31 | 162348 |
| 1738884900 | 14.71 | -0.37 | -2.45 | 15.1 | 15.1695 | 14.26 | 280328 |
| 1738798500 | 15.08 | -1.17 | -7.20 | 16.07 | 16.07 | 13.8361 | 544112 |
| 1738712100 | 16.25 | 0.79 | 5.11 | 15.29 | 16.59 | 15.29 | 268541 |
| 1738625700 | 15.46 | -0.52 | -3.25 | 15.56 | 16.004999 | 15.34 | 149832 |
| 1738366500 | 15.98 | -0.83 | -4.94 | 16.79 | 17.455 | 15.81 | 198485 |
| 1738280100 | 16.81 | -0.04 | -0.24 | 17.09 | 17.78 | 16.649999 | 250834 |
| 1738193700 | 16.85 | -0.47 | -2.71 | 17.33 | 17.555 | 16.399999 | 189863 |
| 1738107300 | 17.32 | 0.75 | 4.53 | 16.57 | 17.41 | 16.39 | 192780 |
| 1738020900 | 16.57 | -1.2 | -6.75 | 17.44 | 17.64 | 16.5 | 195144 |
| 1737761700 | 17.77 | 0.56 | 3.25 | 18.12 | 18.12 | 17.11 | 263165 |
| 1737675300 | 17.21 | 0 | 0.00 | 17.21 | 17.21 | 17.21 | 0 |
| 1737588900 | 17.21 | -1.19 | -6.47 | 17.76 | 17.76 | 16.97 | 267164 |
| 1737502500 | 18.4 | 0.78 | 4.43 | 18 | 18.55 | 17.72 | 577742 |
| 1737156900 | 17.62 | 0.32 | 1.85 | 17.42 | 17.64 | 17.01 | 290454 |
| 1737070500 | 17.3 | 0.3 | 1.76 | 16.92 | 17.72 | 16.3 | 334626 |
| 1736984100 | 17 | 0.85 | 5.26 | 16.329999 | 17.05 | 16 | 439638 |
| 1736897700 | 16.149999 | 1.11 | 7.38 | 16.02 | 16.87 | 15.88 | 464122 |
| 1736811300 | 15.04 | 0.87 | 6.14 | 14 | 15.4684 | 13.82 | 385143 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
