Hot Features
프리미엄
ESSA Pharma Inc (EPIX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -2.22222222222 | 1.8 | 1.86 | 1.66 | 412960 | 1.73018949 | CS |
| 4 | -3.65 | -67.4676524954 | 5.41 | 5.97 | 1.4 | 2451445 | 1.50692167 | CS |
| 12 | -3.5 | -66.5399239544 | 5.26 | 7.88 | 1.4 | 880491 | 1.76742176 | CS |
| 26 | -4.46 | -71.7041800643 | 6.22 | 7.88 | 1.4 | 432207 | 1.95813722 | CS |
| 52 | -3.58 | -67.0411985019 | 5.34 | 11.67 | 1.4 | 273152 | 3.2307287 | CS |
| 156 | -11.54 | -86.7669172932 | 13.3 | 14.88 | 1.4 | 488589 | 4.35573198 | CS |
| 260 | -2.95 | -62.6326963907 | 4.71 | 36 | 1.4 | 375919 | 7.01070535 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 1.73 | -0.01 | -0.57 | 1.71 | 1.7794 | 1.69 | 203131 |
| 1732059300 | 1.74 | 0.03 | 1.75 | 1.68 | 1.76 | 1.6701 | 242875 |
| 1731972900 | 1.71 | -0.01 | -0.58 | 1.72 | 1.7475 | 1.66 | 385615 |
| 1731713700 | 1.72 | -0.04 | -2.27 | 1.75 | 1.83 | 1.694 | 783014 |
| 1731627300 | 1.76 | -0.01 | -0.56 | 1.8 | 1.86 | 1.75 | 450165 |
| 1731540900 | 1.77 | -0.09 | -4.84 | 1.86 | 1.88 | 1.77 | 431199 |
| 1731454500 | 1.86 | 0.07 | 3.91 | 1.79 | 1.89 | 1.79 | 535705 |
| 1731368100 | 1.79 | -0.01 | -0.56 | 1.88 | 1.88 | 1.75 | 606655 |
| 1731108900 | 1.8 | 0.03 | 1.69 | 1.83 | 1.8797 | 1.76 | 868790 |
| 1731022500 | 1.77 | 0.06 | 3.51 | 1.73 | 1.89 | 1.7 | 1416934 |
| 1730936100 | 1.71 | 0.01 | 0.59 | 1.69 | 1.77 | 1.66 | 957062 |
| 1730849700 | 1.7 | 0.07 | 4.29 | 1.6 | 1.79 | 1.6 | 1713130 |
| 1730763300 | 1.6299999 | 0.23 | 16.43 | 1.56 | 1.69 | 1.54 | 5986092 |
| 1730500500 | 1.4 | -3.8 | -73.08 | 1.53 | 1.6 | 1.4 | 34246434 |
| 1730414100 | 5.2 | -0.08 | -1.52 | 5.24 | 5.48 | 5.01 | 27568 |
| 1730327700 | 5.28 | -0.13 | -2.40 | 5.39 | 5.57 | 5.1 | 21075 |
| 1730241300 | 5.41 | -0.08 | -1.46 | 5.5599999 | 5.75 | 5.41 | 22474 |
| 1730154900 | 5.49 | -0.06 | -1.08 | 5.54 | 5.7579 | 5.4707 | 14677 |
| 1729895700 | 5.55 | -0.42 | -7.04 | 5.96 | 5.96 | 5.5 | 22671 |
| 1729809300 | 5.97 | 0.6 | 11.17 | 5.41 | 5.97 | 5.35 | 93641 |
| 1729722900 | 5.37 | -0.37 | -6.45 | 5.65 | 5.75 | 5 | 89307 |
| 1729636500 | 5.74 | -0.28 | -4.65 | 5.96 | 5.99 | 5.6 | 44686 |
| 1729550100 | 6.0199999 | -0.06 | -0.99 | 6.11 | 6.2 | 5.85 | 13424 |
| 1729290900 | 6.08 | 0.31 | 5.37 | 5.93 | 6.45 | 5.85 | 31951 |
| 1729204500 | 5.7699999 | -0.35 | -5.72 | 6.12 | 6.24 | 5.76 | 36967 |
| 1729118100 | 6.12 | 0.17 | 2.86 | 6.0199999 | 6.24 | 5.96 | 17203 |
| 1729031700 | 5.95 | -0.07 | -1.16 | 6.05 | 6.24 | 5.915 | 19742 |
| 1728945300 | 6.0199999 | -0.21 | -3.37 | 6.29 | 6.44 | 5.9 | 53676 |
| 1728686100 | 6.23 | 0.53 | 9.30 | 5.64 | 6.365 | 5.6 | 76747 |
| 1728599700 | 5.7 | -0.24 | -4.04 | 5.89 | 5.97 | 5.6 | 21461 |
| 1728513300 | 5.94 | 0.15 | 2.59 | 5.82 | 6.08 | 5.68 | 50756 |
| 1728426900 | 5.79 | -0.36 | -5.85 | 6.21 | 6.45 | 5.78 | 28471 |
| 1728340500 | 6.15 | 0.11 | 1.82 | 6.0599999 | 6.48 | 5.8501 | 28838 |
| 1728081300 | 6.04 | -0.01 | -0.17 | 6.07 | 6.34 | 5.85 | 42416 |
| 1727994900 | 6.05 | -0.01 | -0.17 | 6.0599999 | 6.08 | 5.905 | 13215 |
| 1727908500 | 6.0599999 | 0.25 | 4.30 | 5.8099999 | 6.0599999 | 5.68 | 62233 |
| 1727822100 | 5.8099999 | -0.25 | -4.13 | 6.14 | 6.2175 | 5.8 | 20881 |
| 1727735700 | 6.0599999 | -0.38 | -5.90 | 6.45 | 6.7663 | 5.97 | 48773 |
| 1727476500 | 6.44 | 0.23 | 3.70 | 6.35 | 6.47 | 6.26 | 3051 |
| 1727390100 | 6.21 | 0.12 | 1.97 | 6.1 | 6.44 | 6.1 | 26521 |
| 1727303700 | 6.09 | -0.07 | -1.14 | 6.16 | 6.21 | 5.9 | 43260 |
| 1727217300 | 6.16 | -0.27 | -4.20 | 6.38 | 6.49 | 5.85 | 52292 |
| 1727130900 | 6.43 | -0.03 | -0.46 | 6.41 | 6.6299 | 6.07 | 61495 |
| 1726871700 | 6.46 | -0.02 | -0.31 | 6.39 | 6.9045 | 6.2699999 | 97791 |
| 1726785300 | 6.48 | 0.43 | 7.11 | 6.36 | 6.76 | 6.11 | 111635 |
| 1726698900 | 6.05 | -0.72 | -10.64 | 6.8 | 6.85 | 5.7 | 181893 |
| 1726612500 | 6.77 | -0.23 | -3.29 | 6.89 | 7.4071 | 5.8821 | 80101 |
| 1726526100 | 7 | 0.15 | 2.19 | 7.5 | 7.88 | 6.9 | 183860 |
| 1726266900 | 6.85 | -0.25 | -3.52 | 7.05 | 7.18 | 6.8 | 27437 |
| 1726180500 | 7.1 | 0.04 | 0.57 | 7.1 | 7.1 | 6.73 | 45353 |
| 1726094100 | 7.06 | 0.58 | 8.95 | 6.5 | 7.06 | 5.92 | 83785 |
| 1726007700 | 6.48 | 0.67 | 11.53 | 5.7699999 | 6.54 | 5.7554 | 71408 |
| 1725921300 | 5.8099999 | 0.43 | 7.99 | 5.47 | 6.255 | 5.47 | 71187 |
| 1725662100 | 5.38 | -0.36 | -6.27 | 5.79 | 5.79 | 5.2699999 | 21438 |
| 1725575700 | 5.74 | -0.11 | -1.88 | 5.7699999 | 5.97 | 5.6 | 15462 |
| 1725489300 | 5.85 | -0.08 | -1.35 | 6.01 | 6.01 | 5.7 | 20049 |
| 1725402900 | 5.93 | 0.34 | 6.08 | 5.59 | 6.2699999 | 5.45 | 979389 |
| 1725057300 | 5.59 | 0.1 | 1.82 | 5.48 | 5.6285 | 5.2804 | 11188 |
| 1724970900 | 5.49 | 0.24 | 4.57 | 5.26 | 5.49 | 5.21 | 30728 |
| 1724884500 | 5.25 | 0.05 | 0.96 | 5.18 | 5.28 | 4.9776999 | 5045 |
| 1724798100 | 5.2 | -0.06 | -1.14 | 5.2699999 | 5.2699999 | 4.91 | 21837 |
| 1724711700 | 5.26 | 0.05 | 0.96 | 5.3 | 5.39 | 5.04 | 9597 |
| 1724452500 | 5.21 | -0.18 | -3.34 | 5.35 | 5.35 | 5.21 | 7856 |
| 1724366100 | 5.39 | -0.01 | -0.19 | 5.4 | 5.4 | 5.21 | 12419 |
| 1724279700 | 5.4 | 0.07 | 1.31 | 5.3 | 5.4 | 5.0201 | 8369 |
