Hot Features
프리미엄
Design Therapeutics Inc (DSGN)
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 | -0.425 | -8.28460038986 | 5.13 | 5.555 | 4.5882 | 126604 | 4.94833142 | CS |
| 4 | 0.8 | 20.4865556978 | 3.905 | 5.555 | 3.905 | 195906 | 4.82317935 | CS |
| 12 | -1.185 | -20.1188455008 | 5.89 | 6.81 | 3.58 | 178043 | 4.9895503 | CS |
| 26 | -0.865 | -15.5296229803 | 5.57 | 7.77 | 3.58 | 176538 | 5.45002345 | CS |
| 52 | 1.985 | 72.9779411765 | 2.72 | 7.77 | 2.4501 | 226786 | 4.74119523 | CS |
| 156 | -12.685 | -72.9442208166 | 17.39 | 26.3 | 1.94 | 349252 | 6.68004362 | CS |
| 260 | -23.295 | -83.1964285714 | 28 | 50 | 1.94 | 300869 | 8.33460647 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 4.705 | -0.02 | -0.32 | 4.83 | 4.95 | 4.7 | 97845 |
| 1741905300 | 4.72 | -0.24 | -4.84 | 4.94 | 4.94 | 4.5881999 | 102078 |
| 1741818900 | 4.96 | -0.37 | -6.94 | 5.36 | 5.57 | 4.89 | 160470 |
| 1741732500 | 5.33 | 0.46 | 9.45 | 4.87 | 5.42 | 4.82 | 92496 |
| 1741646100 | 4.87 | -0.05 | -1.02 | 4.87 | 4.96 | 4.765 | 111607 |
| 1741390500 | 4.92 | -0.2 | -3.91 | 5.12 | 5.18 | 4.878 | 175460 |
| 1741304100 | 5.12 | 0.19 | 3.75 | 4.8099999 | 5.3592 | 4.73 | 330871 |
| 1741217700 | 4.9349999 | -0.11 | -2.08 | 4.98 | 5.1 | 4.73 | 141795 |
| 1741131300 | 5.04 | 0.52 | 11.50 | 4.41 | 5.1 | 4.04 | 575971 |
| 1741044900 | 4.5199999 | -0.34 | -7.00 | 4.87 | 4.97 | 4.44 | 392562 |
| 1740785700 | 4.86 | 0.18 | 3.85 | 4.63 | 4.89 | 4.61 | 108004 |
| 1740699300 | 4.68 | -0.06 | -1.27 | 4.74 | 4.95 | 4.66 | 163511 |
| 1740612900 | 4.74 | 0.15 | 3.27 | 4.7 | 4.83 | 4.54 | 116010 |
| 1740526500 | 4.59 | -0.21 | -4.38 | 4.82 | 4.93 | 4.55 | 274200 |
| 1740440100 | 4.8 | -0.11 | -2.24 | 4.93 | 4.96 | 4.68 | 164327 |
| 1740180900 | 4.91 | -0.1 | -2.00 | 5.0599999 | 5.19 | 4.8099999 | 298187 |
| 1740094500 | 5.01 | 0.14 | 2.87 | 4.87 | 5.17 | 4.7142 | 126423 |
| 1740008100 | 4.87 | 0.74 | 17.92 | 4.11 | 5.09 | 4.11 | 192442 |
| 1739921700 | 4.13 | 0.05 | 1.23 | 4.09 | 4.29 | 4.05 | 87918 |
| 1739576100 | 4.08 | 0.11 | 2.77 | 3.99 | 4.19 | 3.905 | 135115 |
| 1739489700 | 3.97 | 0.29 | 7.88 | 3.69 | 4.005 | 3.69 | 132343 |
| 1739403300 | 3.68 | -0.05 | -1.34 | 3.78 | 3.78 | 3.58 | 104123 |
| 1739316900 | 3.73 | -0.53 | -12.44 | 4.15 | 4.15 | 3.69 | 151034 |
| 1739230500 | 4.26 | -0.03 | -0.70 | 4.29 | 4.445 | 4.17 | 188846 |
| 1738971300 | 4.29 | -0.13 | -2.94 | 4.36 | 4.415 | 4.085 | 201117 |
| 1738884900 | 4.42 | -0.44 | -9.05 | 4.91 | 4.91 | 4.4 | 60645 |
| 1738798500 | 4.86 | 0.02 | 0.41 | 4.86 | 4.95 | 4.4 | 79919 |
| 1738712100 | 4.84 | 0.12 | 2.54 | 4.67 | 4.88 | 4.6264 | 80066 |
| 1738625700 | 4.72 | -0.13 | -2.68 | 4.67 | 4.985 | 4.6598 | 75366 |
| 1738366500 | 4.85 | -0.12 | -2.41 | 4.97 | 5.0899 | 4.7 | 104512 |
| 1738280100 | 4.97 | 0.03 | 0.61 | 4.97 | 5.11 | 4.865 | 56037 |
| 1738193700 | 4.94 | -0.07 | -1.40 | 4.99 | 5.0199999 | 4.79 | 67842 |
| 1738107300 | 5.01 | -0.05 | -0.99 | 5.0599999 | 5.15 | 4.8949999 | 150052 |
| 1738020900 | 5.0599999 | 0.09 | 1.81 | 4.7699999 | 5.18 | 4.7699999 | 121503 |
| 1737761700 | 4.97 | -0.21 | -4.05 | 5.09 | 5.2 | 4.9 | 101215 |
| 1737675300 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1737588900 | 5.18 | 0.31 | 6.37 | 4.91 | 5.24 | 4.88 | 224029 |
| 1737502500 | 4.87 | -0.19 | -3.75 | 5.15 | 5.265 | 4.8 | 227154 |
| 1737156900 | 5.0599999 | 0.32 | 6.75 | 4.83 | 5.15 | 4.7 | 273682 |
| 1737070500 | 4.74 | 0.38 | 8.72 | 4.36 | 4.87 | 4.36 | 340001 |
| 1736984100 | 4.36 | 0.34 | 8.46 | 4.1 | 4.39 | 4.04 | 211384 |
| 1736897700 | 4.0199999 | -0.09 | -2.07 | 4.1 | 4.2699999 | 3.875 | 199202 |
| 1736811300 | 4.105 | -0.42 | -9.18 | 4.46 | 4.46 | 3.71 | 396562 |
| 1736552100 | 4.5199999 | -0.56 | -10.94 | 5 | 5.0199999 | 4.4 | 294612 |
| 1736379300 | 5.075 | -0.85 | -14.27 | 5.82 | 6.025 | 5.05 | 281500 |
| 1736292900 | 5.92 | -0.39 | -6.18 | 6.26 | 6.48 | 5.83 | 182923 |
| 1736206500 | 6.3099999 | -0.35 | -5.26 | 6.66 | 6.81 | 6.2699999 | 201430 |
| 1735947300 | 6.66 | 0.51 | 8.20 | 6.19 | 6.67 | 6.12 | 116857 |
| 1735860900 | 6.155 | -0.02 | -0.24 | 6.23 | 6.365 | 6.085 | 141561 |
| 1735688100 | 6.17 | 0 | 0.00 | 6.12 | 6.29 | 6.07 | 61516 |
| 1735601700 | 6.17 | -0.08 | -1.28 | 6.19 | 6.33 | 6.04 | 205488 |
| 1735342500 | 6.25 | -0.24 | -3.70 | 6.45 | 6.475 | 6.1398 | 148557 |
| 1735256100 | 6.49 | 0.14 | 2.20 | 6.28 | 6.53 | 6.1948 | 82051 |
| 1735077840 | 6.35 | 0.14 | 2.25 | 6.22 | 6.35 | 6.13 | 45568 |
| 1734996900 | 6.21 | -0.04 | -0.64 | 6.19 | 6.3 | 6 | 114782 |
| 1734737700 | 6.25 | 0.26 | 4.34 | 5.99 | 6.38 | 5.86 | 578167 |
| 1734651300 | 5.99 | 0.04 | 0.67 | 5.86 | 6.12 | 5.55 | 296400 |
| 1734564900 | 5.95 | -0.3 | -4.80 | 6.24 | 6.45 | 5.76 | 250998 |
| 1734478500 | 6.25 | -0.04 | -0.64 | 6.29 | 6.3899 | 6 | 273607 |
| 1734392100 | 6.29 | 0.69 | 12.32 | 5.59 | 6.43 | 5.58 | 265155 |
