Hot Features
프리미엄
Dianthus Therapeutics Inc (DNTH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.21 | -12.5636007828 | 25.55 | 25.9299 | 19.845 | 315723 | 22.38057717 | CS |
| 4 | -5.79 | -20.5830074653 | 28.13 | 32.27 | 19.845 | 301760 | 25.80390933 | CS |
| 12 | -6.83 | -23.4144669181 | 29.17 | 32.27 | 19.845 | 250278 | 26.86564699 | CS |
| 26 | -2.33 | -9.44466963924 | 24.67 | 32.27 | 19.845 | 229353 | 26.64910985 | CS |
| 52 | 10.86 | 94.5993031359 | 11.48 | 33.77 | 6.58 | 173513 | 25.61349815 | CS |
| 156 | 11.94 | 114.807692308 | 10.4 | 33.77 | 6.58 | 148286 | 25.25469707 | CS |
| 260 | 11.94 | 114.807692308 | 10.4 | 33.77 | 6.58 | 148286 | 25.25469707 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 22.34 | 2.07 | 10.21 | 20.45 | 22.39 | 20.45 | 280923 |
| 1732232100 | 20.27 | -0.5 | -2.41 | 20.57 | 20.98 | 19.845 | 291229 |
| 1732145700 | 20.77 | -1.5 | -6.74 | 22.22 | 22.45 | 20.53 | 193582 |
| 1732059300 | 22.27 | -1.33 | -5.64 | 23.09 | 23.62 | 21.915 | 181414 |
| 1731972900 | 23.6 | 0.24 | 1.03 | 23.11 | 24.1 | 22.875 | 276825 |
| 1731713700 | 23.36 | -2.13 | -8.36 | 25 | 25.1 | 22.19 | 621582 |
| 1731627300 | 25.49 | -0.86 | -3.26 | 26.57 | 27.555 | 25.35 | 1850163 |
| 1731540900 | 26.35 | -1.33 | -4.80 | 28.28 | 28.555 | 25.69 | 238338 |
| 1731454500 | 27.68 | -0.07 | -0.25 | 27.41 | 28.01 | 26.07 | 694617 |
| 1731368100 | 27.75 | -1.31 | -4.51 | 29.535 | 29.56 | 27.395 | 221185 |
| 1731108900 | 29.06 | -0.84 | -2.81 | 31.97 | 31.97 | 28.27 | 151116 |
| 1731022500 | 29.9 | 0.49 | 1.67 | 29.71 | 30.13 | 29.2201 | 194250 |
| 1730936100 | 29.41 | 0.66 | 2.30 | 29.93 | 29.96 | 28.515 | 239005 |
| 1730849700 | 28.75 | 0.47 | 1.66 | 28.265 | 29.19 | 28.14 | 87910 |
| 1730763300 | 28.28 | 0.27 | 0.96 | 28.03 | 29.055 | 27.45 | 135329 |
| 1730500500 | 28.01 | 0.15 | 0.54 | 27.42 | 28.92 | 27.42 | 153415 |
| 1730414100 | 27.86 | -0.1 | -0.36 | 27.4053 | 28.055 | 27.4053 | 99927 |
| 1730327700 | 27.96 | 0.21 | 0.76 | 27.625 | 28.32 | 27.51 | 62342 |
| 1730241300 | 27.75 | -0.37 | -1.32 | 27.86 | 27.945 | 27.17 | 77475 |
| 1730154900 | 28.12 | 0.41 | 1.48 | 28.33 | 29.04 | 27.97 | 116957 |
| 1729895700 | 27.71 | -0.23 | -0.82 | 28.13 | 29.055 | 27.68 | 106163 |
| 1729809300 | 27.94 | 1 | 3.71 | 27.18 | 28.355 | 27.04 | 162178 |
| 1729722900 | 26.94 | -0.98 | -3.51 | 27.75 | 28.17 | 26.83 | 367532 |
| 1729636500 | 27.92 | -0.46 | -1.62 | 27.97 | 28.5034 | 27.69 | 67470 |
| 1729550100 | 28.38 | -0.67 | -2.31 | 28.98 | 29.26 | 28.24 | 166237 |
| 1729290900 | 29.05 | 1.02 | 3.64 | 28.28 | 29.55 | 27.96 | 212699 |
| 1729204500 | 28.03 | 0.06 | 0.21 | 27.75 | 28.27 | 27.04 | 264543 |
| 1729118100 | 27.97 | 0.43 | 1.56 | 27.75 | 28 | 26.74 | 149172 |
| 1729031700 | 27.54 | 2.11 | 8.30 | 25.41 | 28.06 | 24.9659 | 175361 |
| 1728945300 | 25.43 | -2.07 | -7.53 | 27.58 | 27.94 | 24.93 | 311822 |
| 1728686100 | 27.5 | -0.82 | -2.90 | 28.57 | 28.8364 | 27.41 | 373048 |
| 1728599700 | 28.32 | 0.22 | 0.78 | 27.88 | 28.62 | 27.54 | 199903 |
| 1728513300 | 28.1 | 0.11 | 0.39 | 28.05 | 28.34 | 27.4 | 237888 |
| 1728426900 | 27.99 | 1.51 | 5.70 | 26.6 | 28.87 | 26.5462 | 435246 |
| 1728340500 | 26.48 | -1.52 | -5.43 | 28.29 | 28.29 | 25.63 | 203867 |
| 1728081300 | 28 | 0.54 | 1.97 | 28 | 28.5 | 27.72 | 479922 |
| 1727994900 | 27.46 | -0.52 | -1.86 | 28.05 | 28.07 | 26.985 | 257196 |
| 1727908500 | 27.98 | 0.1 | 0.36 | 27.18 | 28.88 | 27.18 | 270727 |
| 1727822100 | 27.88 | 0.5 | 1.83 | 27.18 | 27.96 | 26.165 | 289030 |
| 1727735520 | 27.38 | 0.14 | 0.51 | 27 | 27.73 | 27 | 152120 |
| 1727476500 | 27.24 | 0.22 | 0.81 | 27.36 | 27.72 | 26.67 | 101970 |
| 1727390100 | 27.02 | 0.33 | 1.24 | 26.96 | 27.45 | 26.61 | 109288 |
| 1727303700 | 26.69 | -1.16 | -4.17 | 28.07 | 28.81 | 26.51 | 272981 |
| 1727217300 | 27.85 | 1.68 | 6.42 | 26.59 | 28.04 | 26.15 | 175674 |
| 1727130900 | 26.17 | -1.83 | -6.54 | 28.18 | 28.65 | 26 | 156026 |
| 1726871700 | 28 | -0.1 | -0.36 | 27.84 | 29.175 | 27.68 | 1151089 |
| 1726785300 | 28.1 | 2.1 | 8.08 | 27.12 | 28.28 | 26.58 | 209124 |
| 1726698900 | 26 | 0.01 | 0.04 | 26.35 | 27.09 | 25.685 | 148681 |
| 1726612500 | 25.99 | -0.43 | -1.63 | 26.52 | 26.52 | 25.2 | 180264 |
| 1726526100 | 26.42 | -2.54 | -8.77 | 29.58 | 29.58 | 26.4 | 140458 |
| 1726266900 | 28.96 | 1.15 | 4.14 | 28.15 | 29.18 | 27.99 | 150541 |
| 1726180500 | 27.81 | 0.24 | 0.87 | 27.86 | 27.87 | 27.195 | 76406 |
| 1726094100 | 27.57 | -0.23 | -0.83 | 27.63 | 28.11 | 27.09 | 81103 |
| 1726007700 | 27.8 | -0.05 | -0.18 | 27.89 | 28.59 | 27.64 | 91217 |
| 1725921300 | 27.85 | 1.23 | 4.62 | 26.79 | 28.68 | 26.4 | 137461 |
| 1725662100 | 26.62 | -1.36 | -4.86 | 27.47 | 27.47 | 26.37 | 131979 |
| 1725575700 | 27.98 | 0.13 | 0.47 | 28.355 | 29.06 | 27.63 | 106432 |
| 1725489300 | 27.85 | 0.2 | 0.72 | 27.66 | 28.51 | 27.1 | 116165 |
| 1725402900 | 27.65 | -1.18 | -4.09 | 28.58 | 29.15 | 26.79 | 128192 |
| 1725057300 | 28.83 | 0.06 | 0.21 | 29.17 | 30.22 | 28.04 | 158771 |
| 1724970900 | 28.77 | 0.38 | 1.34 | 28.78 | 29.76 | 28.65 | 125778 |
| 1724884500 | 28.39 | -0.24 | -0.84 | 28.63 | 29.16 | 28.09 | 106720 |
| 1724798100 | 28.63 | -1.15 | -3.86 | 29.72 | 29.72 | 27.905 | 210132 |
| 1724711700 | 29.78 | 1.48 | 5.23 | 28.76 | 30.06 | 27.4 | 360326 |
| 1724452500 | 28.3 | 0.68 | 2.46 | 27.99 | 28.9 | 27.8434 | 122184 |
