Hot Features
프리미엄
Elutia Inc (ELUT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.71 | 20.8211143695 | 3.41 | 4.42 | 3.41 | 35635 | 4.23654931 | CS |
| 4 | 0.7802 | 23.3606802803 | 3.3398 | 4.42 | 3.1201 | 25922 | 3.86312104 | CS |
| 12 | 0.03 | 0.733496332518 | 4.09 | 4.5 | 2.78 | 36914 | 3.8137841 | CS |
| 26 | 0.87 | 26.7692307692 | 3.25 | 5.24 | 2.28 | 57852 | 3.82167339 | CS |
| 52 | 2.43 | 143.786982249 | 1.69 | 5.24 | 1.635 | 43450 | 3.48187232 | CS |
| 156 | 2.93 | 246.218487395 | 1.19 | 5.24 | 1.1 | 126870 | 2.11228943 | CS |
| 260 | 2.93 | 246.218487395 | 1.19 | 5.24 | 1.1 | 126870 | 2.11228943 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 4.12 | -0.28 | -6.36 | 4.5 | 4.5 | 3.95 | 48486 |
| 1732232100 | 4.4 | 0.02 | 0.46 | 4.2699999 | 4.4 | 4.0199999 | 40883 |
| 1732145700 | 4.38 | 0.17 | 4.04 | 4.2699999 | 4.42 | 4.01 | 44501 |
| 1732059300 | 4.21 | 0.6 | 16.62 | 3.66 | 4.21 | 3.5083 | 36546 |
| 1731972900 | 3.61 | 0.05 | 1.40 | 3.57 | 3.65 | 3.41 | 10024 |
| 1731713700 | 3.56 | -0.27 | -7.05 | 3.56 | 3.9001 | 3.41 | 49974 |
| 1731627300 | 3.83 | 0.08 | 2.13 | 3.79 | 3.83 | 3.665 | 15008 |
| 1731540900 | 3.75 | -0.05 | -1.19 | 3.77 | 3.8 | 3.57 | 5475 |
| 1731454500 | 3.795 | -0.01 | -0.13 | 3.8 | 3.8 | 3.68 | 6535 |
| 1731368100 | 3.8 | 0 | 0.00 | 3.8 | 4.0199999 | 3.6312 | 27597 |
| 1731108900 | 3.8 | 0.01 | 0.26 | 3.84 | 3.88 | 3.7164 | 22904 |
| 1731022500 | 3.79 | 0.1 | 2.71 | 3.66 | 3.85 | 3.66 | 11980 |
| 1730936100 | 3.69 | -0.14 | -3.66 | 3.88 | 3.88 | 3.515 | 28063 |
| 1730849700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.86 | 3.715 | 84759 |
| 1730763300 | 3.8 | 0.61 | 19.12 | 3.13 | 3.88 | 3.13 | 36659 |
| 1730500500 | 3.19 | -0.01 | -0.31 | 3.3 | 3.3 | 3.1283 | 10672 |
| 1730414100 | 3.2 | 0.03 | 0.95 | 3.17 | 3.2899 | 3.1201 | 8275 |
| 1730327700 | 3.17 | -0.13 | -3.94 | 3.21 | 3.31 | 3.17 | 20879 |
| 1730241300 | 3.3 | 0.03 | 0.92 | 3.19 | 3.31 | 3.14 | 7642 |
| 1730154900 | 3.27 | -0.04 | -1.21 | 3.38 | 3.39 | 3.2 | 10204 |
| 1729895700 | 3.31 | 0.08 | 2.48 | 3.27 | 3.39 | 3.19 | 17708 |
| 1729809300 | 3.23 | 0.09 | 2.87 | 3.12 | 3.24 | 3.06 | 15643 |
| 1729722900 | 3.14 | -0.13 | -3.98 | 3.21 | 3.2799999 | 2.7799999 | 36729 |
| 1729636500 | 3.27 | -0.08 | -2.39 | 3.35 | 3.4185 | 2.96 | 261403 |
| 1729550100 | 3.35 | -0.23 | -6.42 | 3.51 | 3.53 | 3.25 | 86125 |
| 1729290900 | 3.58 | -0.01 | -0.14 | 3.61 | 3.6807 | 3.49 | 36765 |
| 1729204500 | 3.585 | -0.23 | -5.91 | 3.78 | 3.78 | 3.5 | 65564 |
| 1729118100 | 3.81 | -0.03 | -0.78 | 3.77 | 3.99 | 3.64 | 41169 |
| 1729031700 | 3.84 | 0.1 | 2.67 | 3.75 | 3.87 | 3.75 | 19565 |
| 1728945300 | 3.74 | 0.04 | 1.08 | 3.69 | 3.85 | 3.61 | 26207 |
| 1728686100 | 3.7 | -0.05 | -1.33 | 3.7 | 3.95 | 3.62 | 21485 |
| 1728599700 | 3.75 | -0.06 | -1.57 | 3.78 | 3.81 | 3.65 | 4983 |
| 1728513300 | 3.81 | 0 | 0.00 | 3.86 | 3.86 | 3.6557 | 19789 |
| 1728426900 | 3.81 | 0 | 0.00 | 3.84 | 3.91 | 3.73 | 5816 |
| 1728340500 | 3.81 | 0.02 | 0.53 | 3.8 | 3.8902 | 3.61 | 12089 |
| 1728081300 | 3.79 | -0.02 | -0.52 | 3.81 | 3.85 | 3.7 | 17620 |
| 1727994900 | 3.81 | 0 | 0.00 | 3.83 | 3.99 | 3.7 | 20137 |
| 1727908500 | 3.81 | -0.02 | -0.52 | 3.85 | 3.92 | 3.8 | 8642 |
| 1727822100 | 3.83 | 0.02 | 0.52 | 3.85 | 3.85 | 3.8136 | 10421 |
| 1727735700 | 3.81 | -0.04 | -1.04 | 3.79 | 3.91 | 3.77 | 14648 |
| 1727476500 | 3.85 | -0.06 | -1.53 | 3.95 | 3.99 | 3.7601 | 10763 |
| 1727390100 | 3.91 | 0.17 | 4.55 | 3.7 | 4.2 | 3.7 | 48046 |
| 1727303700 | 3.74 | 0.05 | 1.36 | 3.66 | 3.8799 | 3.66 | 26400 |
| 1727217300 | 3.69 | -0.16 | -4.16 | 3.83 | 3.94 | 3.65 | 31174 |
| 1727130900 | 3.85 | -0.15 | -3.75 | 3.98 | 4 | 3.85 | 48903 |
| 1726871700 | 4 | 0.17 | 4.44 | 3.87 | 4.05 | 3.76 | 182896 |
| 1726785300 | 3.83 | -0.03 | -0.78 | 3.93 | 4.09 | 3.82 | 22630 |
| 1726698900 | 3.86 | -0.25 | -6.08 | 4.09 | 4.3 | 3.86 | 52102 |
| 1726612500 | 4.11 | -0.02 | -0.48 | 4.19 | 4.23 | 4.08 | 4854 |
| 1726526100 | 4.13 | -0.17 | -3.95 | 4.28 | 4.34 | 4.0199999 | 63413 |
| 1726266900 | 4.3 | -0.05 | -1.15 | 4.39 | 4.41 | 4.2 | 28239 |
| 1726180500 | 4.35 | 0.01 | 0.23 | 4.36 | 4.5 | 4.2135 | 81215 |
| 1726094100 | 4.34 | 0.19 | 4.58 | 4.18 | 4.4898999 | 4.0201 | 89077 |
| 1726007700 | 4.15 | 0.04 | 0.97 | 4.13 | 4.25 | 4.0199999 | 41093 |
| 1725921300 | 4.11 | -0.15 | -3.52 | 4.25 | 4.25 | 4.0801 | 20176 |
| 1725662100 | 4.26 | 0.22 | 5.45 | 4.09 | 4.26 | 3.76 | 38877 |
| 1725575700 | 4.04 | 0.04 | 1.00 | 4.01 | 4.23 | 3.92 | 38917 |
| 1725489300 | 4 | -0.06 | -1.48 | 4.07 | 4.16 | 3.86 | 60810 |
| 1725402900 | 4.0599999 | -0.04 | -0.98 | 4.01 | 4.12 | 3.92 | 31880 |
| 1725057300 | 4.1 | 0 | 0.00 | 4.1 | 4.19 | 3.8701 | 42205 |
| 1724970900 | 4.1 | 0.12 | 3.02 | 4.03 | 4.105 | 3.86 | 13905 |
| 1724884500 | 3.98 | -0.01 | -0.25 | 4 | 4.12 | 3.88 | 13328 |
| 1724798100 | 3.99 | -0.01 | -0.25 | 4.03 | 4.03 | 3.8444 | 6609 |
| 1724711700 | 4 | -0.03 | -0.74 | 4.0599999 | 4.12 | 3.8 | 12374 |
