Hot Features
프리미엄
Erasca Inc (ERAS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -6.58682634731 | 1.67 | 1.7192 | 1.51 | 1446130 | 1.6040801 | CS |
| 4 | -0.33 | -17.4603174603 | 1.89 | 2.11 | 1.51 | 1315856 | 1.76851925 | CS |
| 12 | -1.07 | -40.6844106464 | 2.63 | 3.3 | 1.51 | 1353148 | 2.33320907 | CS |
| 26 | -1.03 | -39.7683397683 | 2.59 | 3.305 | 1.51 | 1645742 | 2.64446554 | CS |
| 52 | -0.16 | -9.3023255814 | 1.72 | 3.45 | 1.51 | 1670696 | 2.54249234 | CS |
| 156 | -10.78 | -87.358184765 | 12.34 | 12.8 | 1.51 | 1073321 | 3.51271273 | CS |
| 260 | -14.34 | -90.1886792453 | 15.9 | 24.47 | 1.51 | 978820 | 4.56367214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.57 | -0.06 | -3.68 | 1.69 | 1.7599 | 1.53 | 1774869 |
| 1739489700 | 1.6299999 | 0.06 | 3.82 | 1.62 | 1.65 | 1.52 | 1235732 |
| 1739403300 | 1.57 | -0.01 | -0.63 | 1.56 | 1.615 | 1.55 | 1018370 |
| 1739316900 | 1.58 | -0.06 | -3.66 | 1.6399999 | 1.66 | 1.51 | 1935569 |
| 1739230500 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.68 | 1.605 | 1844384 |
| 1738971300 | 1.59 | -0.08 | -4.79 | 1.7 | 1.7192 | 1.58 | 1093430 |
| 1738884900 | 1.67 | -0.16 | -8.74 | 1.83 | 1.85 | 1.66 | 1627693 |
| 1738798500 | 1.83 | 0.05 | 2.81 | 1.8 | 1.8815 | 1.77 | 1091213 |
| 1738712100 | 1.78 | 0.02 | 1.14 | 1.755 | 1.79 | 1.67 | 1653543 |
| 1738625700 | 1.76 | -0.13 | -6.88 | 1.865 | 1.87 | 1.73 | 1727597 |
| 1738366500 | 1.89 | 0.01 | 0.53 | 1.88 | 2.025 | 1.835 | 1556891 |
| 1738280100 | 1.88 | 0.04 | 2.17 | 1.85 | 2 | 1.84 | 1073945 |
| 1738193700 | 1.84 | -0.06 | -3.16 | 1.88 | 1.92 | 1.82 | 896103 |
| 1738107300 | 1.9 | -0.03 | -1.55 | 1.93 | 1.97 | 1.88 | 859658 |
| 1738020900 | 1.93 | -0.02 | -1.03 | 1.92 | 2.05 | 1.91 | 980134 |
| 1737761700 | 1.95 | 0.02 | 1.04 | 1.97 | 2.11 | 1.93 | 1181602 |
| 1737675300 | 1.93 | 0 | 0.00 | 1.93 | 1.93 | 1.93 | 0 |
| 1737588900 | 1.93 | 0.03 | 1.58 | 1.9 | 1.955 | 1.885 | 798896 |
| 1737502500 | 1.9 | 0.05 | 2.70 | 1.91 | 1.98 | 1.875 | 1348111 |
| 1737156900 | 1.85 | -0.01 | -0.54 | 1.89 | 1.94 | 1.83 | 1389814 |
| 1737070500 | 1.86 | -0.06 | -3.13 | 1.93 | 1.965 | 1.77 | 2237918 |
| 1736984100 | 1.92 | -0.01 | -0.26 | 2.04 | 2.05 | 1.91 | 1300699 |
| 1736897700 | 1.925 | -0.23 | -10.47 | 2.16 | 2.16 | 1.88 | 2508407 |
| 1736811300 | 2.15 | -0.22 | -9.09 | 2.37 | 2.38 | 2.0299999 | 2195467 |
| 1736552100 | 2.365 | -0.4 | -14.31 | 2.65 | 2.65 | 2.36 | 2459390 |
| 1736379300 | 2.7599999 | 0.01 | 0.36 | 2.75 | 2.79 | 2.68 | 579104 |
| 1736292900 | 2.75 | 0.08 | 3.00 | 2.795 | 2.84 | 2.685 | 1386102 |
| 1736206500 | 2.67 | -0.07 | -2.55 | 2.755 | 2.79 | 2.645 | 795971 |
| 1735947300 | 2.74 | 0.04 | 1.48 | 2.73 | 2.79 | 2.67 | 774722 |
| 1735860900 | 2.7 | 0.19 | 7.57 | 2.59 | 2.83 | 2.55 | 1009155 |
| 1735688100 | 2.5099999 | -0.04 | -1.57 | 2.57 | 2.58 | 2.49 | 503990 |
| 1735601700 | 2.55 | 0.01 | 0.39 | 2.49 | 2.575 | 2.45 | 812851 |
| 1735342500 | 2.54 | -0.08 | -3.05 | 2.565 | 2.63 | 2.465 | 1017857 |
| 1735256100 | 2.62 | 0.05 | 1.95 | 2.57 | 2.63 | 2.515 | 715463 |
| 1735077840 | 2.57 | 0.09 | 3.63 | 2.49 | 2.6 | 2.45 | 1042315 |
| 1734996900 | 2.48 | -0.06 | -2.36 | 2.5099999 | 2.525 | 2.435 | 852217 |
| 1734737700 | 2.54 | 0.09 | 3.67 | 2.47 | 2.59 | 2.435 | 2198582 |
| 1734651300 | 2.45 | -0.04 | -1.61 | 2.5099999 | 2.535 | 2.39 | 3740815 |
| 1734564900 | 2.49 | -0.14 | -5.32 | 2.61 | 2.65 | 2.4 | 1806910 |
| 1734478500 | 2.63 | 0.01 | 0.38 | 2.6558 | 2.67 | 2.57 | 931693 |
| 1734392100 | 2.62 | 0.06 | 2.34 | 2.62 | 2.6349999 | 2.5099999 | 898105 |
| 1734132900 | 2.56 | -0.07 | -2.66 | 2.63 | 2.67 | 2.5299999 | 1457947 |
| 1734046500 | 2.63 | -0.15 | -5.40 | 2.765 | 2.79 | 2.62 | 986939 |
| 1733960100 | 2.7799999 | -0.18 | -6.08 | 2.96 | 2.975 | 2.685 | 1690064 |
| 1733873700 | 2.96 | -0.02 | -0.67 | 2.995 | 3.05 | 2.904 | 1348302 |
| 1733787300 | 2.98 | -0.05 | -1.65 | 3.0299999 | 3.12 | 2.935 | 869217 |
| 1733528100 | 3.0299999 | 0.13 | 4.48 | 2.91 | 3.0299999 | 2.9 | 617740 |
| 1733441700 | 2.9 | -0.23 | -7.35 | 3.13 | 3.13 | 2.89 | 857082 |
| 1733355300 | 3.13 | 0.06 | 1.95 | 3.045 | 3.18 | 3.035 | 842901 |
| 1733268900 | 3.07 | -0.16 | -4.95 | 3.21 | 3.3 | 3.005 | 1586542 |
| 1733182500 | 3.23 | 0.37 | 12.94 | 2.8 | 3.255 | 2.71 | 3367782 |
| 1732917840 | 2.86 | -0.06 | -2.05 | 2.9 | 3.0099999 | 2.84 | 679742 |
| 1732750500 | 2.92 | 0.14 | 5.04 | 2.81 | 2.93 | 2.79 | 1051311 |
| 1732664100 | 2.7799999 | 0.02 | 0.72 | 2.74 | 2.815 | 2.68 | 744212 |
| 1732577700 | 2.7599999 | 0.06 | 2.22 | 2.75 | 2.86 | 2.71 | 1800312 |
| 1732318500 | 2.7 | 0.1 | 3.85 | 2.62 | 2.8 | 2.61 | 1237589 |
| 1732232100 | 2.6 | -0.04 | -1.52 | 2.66 | 2.67 | 2.5099999 | 1634621 |
| 1732145700 | 2.64 | -0.15 | -5.38 | 2.7599999 | 2.82 | 2.6 | 731595 |
| 1732059300 | 2.79 | 0.06 | 2.20 | 2.7 | 2.83 | 2.69 | 1172817 |
| 1731972900 | 2.73 | 0.06 | 2.25 | 2.94 | 2.94 | 2.64 | 1396007 |
