Hot Features
프리미엄
Denali Therapeutics Inc (DNLI)
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 | -2.32 | -10.780669145 | 21.52 | 22.81 | 19.2 | 734192 | 21.34326586 | CS |
| 4 | -4 | -17.2413793103 | 23.2 | 24.345 | 19.2 | 814253 | 22.04267233 | CS |
| 12 | -6.435 | -25.1023990638 | 25.635 | 26.18 | 18.52 | 913437 | 21.86550583 | CS |
| 26 | -5.93 | -23.5972940708 | 25.13 | 33.33 | 18.52 | 887248 | 24.94118389 | CS |
| 52 | 2.35 | 13.9465875371 | 16.85 | 33.33 | 14.56 | 1024320 | 22.47663801 | CS |
| 156 | -13.78 | -41.7828987265 | 32.98 | 39.43 | 14.56 | 841599 | 24.44551395 | CS |
| 260 | -3.97 | -17.1342252913 | 23.17 | 93.94 | 12.39 | 740838 | 31.99697203 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740440100 | 20.67 | -0.06 | -0.29 | 20.96 | 20.96 | 20.22 | 777322 |
| 1740180900 | 20.73 | -0.86 | -3.98 | 22 | 22.05 | 20.68 | 831159 |
| 1740094500 | 21.59 | -0.64 | -2.88 | 22.2 | 22.81 | 21.5 | 784067 |
| 1740008100 | 22.23 | 0.44 | 2.02 | 21.62 | 22.27 | 21.33 | 587405 |
| 1739921700 | 21.79 | 0.42 | 1.97 | 21.52 | 22.27 | 21.38 | 715956 |
| 1739576100 | 21.37 | 0.06 | 0.28 | 21.5 | 22.29 | 21.23 | 780262 |
| 1739489700 | 21.31 | 0.49 | 2.35 | 21.19 | 21.54 | 20.65 | 579938 |
| 1739403300 | 20.82 | 0.24 | 1.17 | 20.13 | 21.03 | 20.05 | 747279 |
| 1739316900 | 20.58 | -0.3 | -1.44 | 21.48 | 21.51 | 20.17 | 1059565 |
| 1739230500 | 20.88 | -1.37 | -6.16 | 22.32 | 22.34 | 20.22 | 1049051 |
| 1738971300 | 22.25 | -0.28 | -1.24 | 22.41 | 23.04 | 22.11 | 817231 |
| 1738884900 | 22.53 | -1.06 | -4.49 | 23.73 | 23.785 | 22.5 | 908623 |
| 1738798500 | 23.59 | 0.6 | 2.61 | 23.3 | 24.345 | 22.73 | 1045934 |
| 1738712100 | 22.99 | 1.15 | 5.27 | 21.8 | 23.51 | 21.755 | 865576 |
| 1738625700 | 21.84 | -1.46 | -6.27 | 22.45 | 22.86 | 21.55 | 945570 |
| 1738366500 | 23.3 | -0.28 | -1.19 | 23.39 | 23.81 | 22.73 | 1094189 |
| 1738280100 | 23.58 | 0.17 | 0.73 | 23.64 | 24.29 | 23.45 | 801457 |
| 1738193700 | 23.41 | -0.09 | -0.38 | 23.35 | 23.785 | 23.15 | 585780 |
| 1738107300 | 23.5 | 0.31 | 1.34 | 23.2 | 23.52 | 22.54 | 624525 |
| 1738020900 | 23.19 | 0.97 | 4.37 | 22.02 | 23.2 | 21.85 | 977338 |
| 1737761700 | 22.22 | -1.09 | -4.68 | 23.12 | 23.23 | 22.11 | 859687 |
| 1737675300 | 23.31 | 0 | 0.00 | 23.31 | 23.31 | 23.31 | 0 |
| 1737588900 | 23.31 | 0.27 | 1.17 | 23.04 | 23.69 | 22.72 | 1013494 |
| 1737502500 | 23.04 | 1.11 | 5.06 | 22.29 | 23.33 | 22.05 | 995271 |
| 1737156900 | 21.93 | 0.26 | 1.20 | 21.935 | 22.265 | 21.47 | 868178 |
| 1737070500 | 21.67 | 0.17 | 0.79 | 21.55 | 22.37 | 21.05 | 1302561 |
| 1736984100 | 21.5 | 2.76 | 14.73 | 19.64 | 22.02 | 19.45 | 1693340 |
| 1736897700 | 18.74 | -0.85 | -4.34 | 19.85 | 19.9 | 18.52 | 985213 |
| 1736811300 | 19.59 | 0.49 | 2.57 | 19.01 | 19.65 | 18.65 | 840460 |
| 1736552100 | 19.1 | -2.15 | -10.12 | 20.46 | 20.8 | 18.67 | 1302340 |
| 1736379300 | 21.25 | 0.07 | 0.33 | 21.19 | 21.83 | 21.1 | 1245656 |
| 1736292900 | 21.18 | 1.36 | 6.86 | 18.75 | 21.61 | 18.69 | 1634072 |
| 1736206500 | 19.82 | -1.44 | -6.77 | 21.1 | 21.39 | 19.73 | 1615159 |
| 1735947300 | 21.26 | 0.42 | 2.02 | 21.2 | 21.56 | 20.96 | 642314 |
| 1735860900 | 20.84 | 0.46 | 2.26 | 20.73 | 21.18 | 20.45 | 698526 |
| 1735688100 | 20.38 | 0.14 | 0.69 | 20.41 | 20.8 | 20.06 | 494457 |
| 1735601700 | 20.24 | -0.37 | -1.80 | 20.45 | 20.51 | 19.93 | 862895 |
| 1735342500 | 20.61 | -0.71 | -3.33 | 21.06 | 21.625 | 20.495 | 602337 |
| 1735256100 | 21.32 | 0.4 | 1.91 | 20.71 | 21.64 | 20.5 | 525121 |
| 1735077840 | 20.92 | 0.14 | 0.67 | 20.75 | 21.07 | 20.49 | 265790 |
| 1734996900 | 20.78 | -0.67 | -3.12 | 21.24 | 21.435 | 20.5 | 1023246 |
| 1734737700 | 21.45 | -0.04 | -0.19 | 21.36 | 22.21 | 21 | 2810091 |
| 1734651300 | 21.49 | 0.06 | 0.28 | 21.45 | 21.76 | 20.76 | 1572378 |
| 1734564900 | 21.43 | -1.79 | -7.71 | 23.3 | 23.31 | 21.04 | 1091213 |
| 1734478500 | 23.22 | -0.07 | -0.30 | 23.04 | 23.39 | 22.77 | 1721789 |
| 1734392100 | 23.29 | 0.32 | 1.39 | 23.86 | 24.15 | 23.085 | 1000420 |
| 1734132900 | 22.97 | -0.5 | -2.13 | 23.33 | 23.45 | 22.61 | 719126 |
| 1734046500 | 23.47 | -0.4 | -1.68 | 23.76 | 23.915 | 23.18 | 598402 |
| 1733960100 | 23.87 | -0.62 | -2.53 | 24.59 | 24.685 | 23.85 | 481844 |
| 1733873700 | 24.49 | -0.47 | -1.88 | 24.96 | 25.48 | 24.42 | 846420 |
| 1733787300 | 24.96 | 0.07 | 0.28 | 24.9 | 26.18 | 24.89 | 565762 |
| 1733528100 | 24.89 | 1.57 | 6.73 | 23.56 | 25 | 23.37 | 513278 |
| 1733441700 | 23.32 | -0.38 | -1.60 | 23.55 | 23.605 | 23.02 | 642654 |
| 1733355300 | 23.7 | -0.19 | -0.80 | 23.91 | 24.36 | 23.51 | 680628 |
| 1733268900 | 23.89 | -1.74 | -6.79 | 25.63 | 25.715 | 23.83 | 590039 |
| 1733182500 | 25.63 | 0.63 | 2.52 | 25 | 25.83 | 24.81 | 593286 |
| 1732917840 | 25 | -0.16 | -0.64 | 25.1 | 25.42 | 24.81 | 388118 |
| 1732750500 | 25.16 | 0.48 | 1.94 | 25.27 | 25.42 | 24.78 | 577772 |
| 1732664100 | 24.68 | 0.18 | 0.73 | 24.53 | 24.945 | 24.175 | 1197341 |
| 1732577700 | 24.5 | -0.19 | -0.77 | 25.17 | 25.77 | 24.46 | 1883022 |
