Hot Features
프리미엄
Journey Medical Corporation (DERM)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.59880239521 | 5.01 | 5.4 | 4.94 | 35767 | 5.1963601 | CS |
| 4 | 1.24 | 33.1550802139 | 3.74 | 5.55 | 3.535 | 55478 | 4.82537331 | CS |
| 12 | -0.57 | -10.2702702703 | 5.55 | 5.87 | 3.535 | 75032 | 4.80980673 | CS |
| 26 | 0.5 | 11.1607142857 | 4.48 | 6.8899 | 3.535 | 82403 | 5.24991864 | CS |
| 52 | 0.78 | 18.5714285714 | 4.2 | 6.8899 | 2.85 | 97132 | 4.63231363 | CS |
| 156 | -0.41 | -7.60667903525 | 5.39 | 8.11 | 1.02 | 90253 | 4.15929146 | CS |
| 260 | -13.77 | -73.44 | 18.75 | 18.77 | 1.02 | 70904 | 4.68105747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 4.98 | -0.16 | -3.11 | 5.12 | 5.37 | 4.98 | 45180 |
| 1739921700 | 5.14 | -0.1 | -1.91 | 5.25 | 5.3 | 5.03 | 31910 |
| 1739576100 | 5.24 | 0.05 | 0.96 | 5.26 | 5.4 | 5.13 | 25501 |
| 1739489700 | 5.19 | -0.03 | -0.57 | 5.21 | 5.339 | 5.0507 | 25785 |
| 1739403300 | 5.22 | 0.13 | 2.55 | 5.045 | 5.37 | 4.94 | 50949 |
| 1739316900 | 5.09 | -0.15 | -2.86 | 5.24 | 5.28 | 5.0199999 | 28321 |
| 1739230500 | 5.24 | 0.25 | 5.01 | 4.9 | 5.35 | 4.74 | 93698 |
| 1738971300 | 4.99 | -0.01 | -0.20 | 5.12 | 5.15 | 4.67 | 65645 |
| 1738884900 | 5 | -0.28 | -5.30 | 5.47 | 5.55 | 4.9 | 105376 |
| 1738798500 | 5.28 | -0.07 | -1.31 | 5.36 | 5.4 | 5.15 | 39062 |
| 1738712100 | 5.35 | 0.51 | 10.54 | 4.92 | 5.47 | 4.9 | 108606 |
| 1738625700 | 4.84 | 0.29 | 6.37 | 4.5 | 5.03 | 4.33 | 112938 |
| 1738366500 | 4.55 | 0.57 | 14.32 | 3.99 | 4.55 | 3.99 | 76803 |
| 1738280100 | 3.98 | 0.04 | 1.02 | 3.9 | 4.17 | 3.86 | 23639 |
| 1738193700 | 3.94 | -0.12 | -2.96 | 4.12 | 4.14 | 3.92 | 21642 |
| 1738107300 | 4.0599999 | 0.08 | 2.01 | 4 | 4.0599999 | 3.9 | 12551 |
| 1738020900 | 3.98 | -0.18 | -4.33 | 4.11 | 4.3227 | 3.98 | 44005 |
| 1737761700 | 4.16 | 0.48 | 13.04 | 3.9 | 4.2 | 3.85 | 61054 |
| 1737675300 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1737588900 | 3.68 | -0.06 | -1.60 | 3.74 | 3.8206 | 3.535 | 51818 |
| 1737502500 | 3.74 | 0.08 | 2.19 | 3.58 | 3.81 | 3.57 | 57461 |
| 1737156900 | 3.66 | -0.13 | -3.43 | 3.83 | 3.99 | 3.65 | 51888 |
| 1737070500 | 3.79 | -0.05 | -1.30 | 3.81 | 3.91 | 3.76 | 56653 |
| 1736984100 | 3.84 | 0.11 | 2.95 | 3.68 | 4 | 3.66 | 34337 |
| 1736897700 | 3.73 | -0.05 | -1.32 | 3.73 | 3.84 | 3.54 | 69976 |
| 1736811300 | 3.78 | -0.05 | -1.31 | 3.8 | 3.95 | 3.66 | 31556 |
| 1736552100 | 3.83 | -0.17 | -4.25 | 3.95 | 4.2 | 3.776 | 99055 |
| 1736379300 | 4 | -0.11 | -2.68 | 4.23 | 4.385 | 3.91 | 94316 |
| 1736292900 | 4.11 | -0.23 | -5.30 | 4.421 | 4.44 | 3.9901 | 40270 |
| 1736206500 | 4.34 | 0.08 | 1.88 | 4.26 | 4.48 | 4.1301 | 39613 |
| 1735947300 | 4.26 | 0.26 | 6.50 | 3.93 | 4.32 | 3.7801 | 58470 |
| 1735860900 | 4 | 0.09 | 2.30 | 3.97 | 4.1 | 3.8501 | 58984 |
| 1735688100 | 3.91 | -0.06 | -1.51 | 3.92 | 4.1 | 3.83 | 75527 |
| 1735601700 | 3.97 | -0.2 | -4.80 | 4.2 | 4.24 | 3.78 | 115098 |
| 1735342500 | 4.17 | -0.2 | -4.58 | 4.4 | 4.4 | 4.03 | 100814 |
| 1735256100 | 4.37 | -0.12 | -2.67 | 4.42 | 4.5 | 4.32 | 56665 |
| 1735077840 | 4.49 | -0.06 | -1.32 | 4.5199999 | 4.5827 | 4.4 | 17893 |
| 1734996900 | 4.55 | -0.13 | -2.78 | 4.65 | 4.72 | 4.51 | 25717 |
| 1734737700 | 4.68 | 0.03 | 0.65 | 4.61 | 4.75 | 4.54 | 98605 |
| 1734651300 | 4.65 | -0.06 | -1.27 | 4.75 | 4.83 | 4.5523 | 44656 |
| 1734564900 | 4.71 | -0.12 | -2.48 | 4.85 | 4.99 | 4.71 | 69258 |
| 1734478500 | 4.83 | -0.08 | -1.63 | 4.92 | 5.05 | 4.75 | 56580 |
| 1734392100 | 4.91 | -0.18 | -3.54 | 5 | 5.19 | 4.91 | 37993 |
| 1734132900 | 5.09 | 0.03 | 0.59 | 5.05 | 5.17 | 4.9 | 103935 |
| 1734046500 | 5.0599999 | -0.12 | -2.32 | 5.1733 | 5.19 | 5.01 | 53814 |
| 1733960100 | 5.18 | -0.26 | -4.78 | 5.38 | 5.38 | 5.12 | 86596 |
| 1733873700 | 5.44 | 0.28 | 5.43 | 5.25 | 5.48 | 5.12 | 128522 |
| 1733787300 | 5.16 | -0.19 | -3.55 | 5.2465 | 5.39 | 5.08 | 225296 |
| 1733528100 | 5.35 | -0.13 | -2.37 | 5.0599999 | 5.45 | 5.0599999 | 348804 |
| 1733441700 | 5.48 | -0.11 | -1.97 | 5.55 | 5.57 | 5.3099999 | 51341 |
| 1733355300 | 5.59 | -0.02 | -0.36 | 5.5935 | 5.65 | 5.345 | 127715 |
| 1733268900 | 5.61 | -0.23 | -3.94 | 5.74 | 5.82 | 5.41 | 130536 |
| 1733182500 | 5.84 | 0.06 | 1.04 | 5.78 | 5.87 | 5.68 | 91873 |
| 1732917840 | 5.78 | 0.23 | 4.14 | 5.45 | 5.82 | 5.45 | 65242 |
| 1732750500 | 5.55 | 0 | 0.00 | 5.5575 | 5.69 | 5.3 | 107265 |
| 1732664100 | 5.55 | -0.19 | -3.31 | 5.64 | 5.8 | 5.51 | 39415 |
| 1732577700 | 5.74 | 0.37 | 6.89 | 5.49 | 5.88 | 5.39 | 146170 |
| 1732318500 | 5.37 | 0.17 | 3.27 | 5.1125 | 5.65 | 5.1125 | 118676 |
| 1732232100 | 5.2 | -0.03 | -0.57 | 5.2847 | 5.38 | 5.05 | 71634 |
| 1732145700 | 5.23 | -0.12 | -2.24 | 5.405 | 5.565 | 5.09 | 40579 |
