Hot Features
프리미엄
Estrella Immunopharma Inc (ESLA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.37 | 33.0357142857 | 1.12 | 1.74 | 1.12 | 213434 | 1.42556172 | CS |
| 4 | 0.31 | 26.2711864407 | 1.18 | 1.74 | 1.03 | 54532 | 1.38433319 | CS |
| 12 | 0.38 | 34.2342342342 | 1.11 | 1.74 | 1.02 | 44068 | 1.31696151 | CS |
| 26 | 0.1 | 7.19424460432 | 1.39 | 1.74 | 0.63 | 85425 | 1.18101187 | CS |
| 52 | 0.46 | 44.6601941748 | 1.03 | 3.23 | 0.63 | 72449 | 1.42478658 | CS |
| 156 | -3.72 | -71.4011516315 | 5.21 | 5.62 | 0.63 | 72845 | 1.54920585 | CS |
| 260 | -3.72 | -71.4011516315 | 5.21 | 5.62 | 0.63 | 72845 | 1.54920585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1.49 | 0.12 | 8.76 | 1.42 | 1.5316 | 1.35 | 155709 |
| 1740008100 | 1.37 | -0.07 | -4.86 | 1.5 | 1.5699 | 1.2101 | 144542 |
| 1739921700 | 1.44 | 0.21 | 16.60 | 1.5099 | 1.74 | 1.3 | 701107 |
| 1739576100 | 1.235 | 0.08 | 6.82 | 1.18 | 1.27 | 1.18 | 1095 |
| 1739489700 | 1.1561999 | 0.03 | 2.32 | 1.12 | 1.25 | 1.12 | 6991 |
| 1739403300 | 1.1299999 | -0.01 | -0.88 | 1.1601 | 1.2 | 1.12 | 7169 |
| 1739316900 | 1.1399999 | 0.07 | 6.54 | 1.07 | 1.17 | 1.05 | 4300 |
| 1739230500 | 1.07 | -0.05 | -4.46 | 1.23 | 1.23 | 1.06 | 6766 |
| 1738971300 | 1.12 | -0.03 | -2.61 | 1.17 | 1.19 | 1.09 | 11159 |
| 1738884900 | 1.15 | 0.05 | 5.02 | 1.22 | 1.22 | 1.1001 | 11193 |
| 1738798500 | 1.095 | -0.01 | -0.45 | 1.1 | 1.1 | 1.07 | 1535 |
| 1738712100 | 1.1 | 0 | 0.00 | 1.11 | 1.12 | 1.1 | 1545 |
| 1738625700 | 1.1 | 0.05 | 4.76 | 1.03 | 1.29 | 1.03 | 41959 |
| 1738366500 | 1.05 | -0.07 | -6.25 | 1.12 | 1.12 | 1.03 | 14887 |
| 1738280100 | 1.12 | -0.05 | -4.46 | 1.16 | 1.16 | 1.12 | 551 |
| 1738193700 | 1.1722999 | 0.06 | 5.61 | 1.1 | 1.1722999 | 1.0361 | 1354 |
| 1738107300 | 1.11 | -0.06 | -5.13 | 1.18 | 1.18 | 1.1065 | 5447 |
| 1738020900 | 1.17 | 0.04 | 3.54 | 1.16 | 1.17 | 1.09 | 4341 |
| 1737761700 | 1.1299999 | -0.01 | -0.88 | 1.18 | 1.18 | 1.06 | 15635 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.02 | -1.72 | 1.12 | 1.19 | 1.11 | 9166 |
| 1737502500 | 1.16 | -0.02 | -1.69 | 1.17 | 1.18 | 1.116 | 3861 |
| 1737156900 | 1.18 | 0.01 | 0.68 | 1.1299999 | 1.2057 | 1.1299999 | 8876 |
| 1737070500 | 1.172 | 0.02 | 1.94 | 1.16 | 1.2718 | 1.145 | 8284 |
| 1736984100 | 1.1497 | 0.08 | 7.45 | 1.07 | 1.23 | 1.07 | 4516 |
| 1736897700 | 1.07 | -0.11 | -9.32 | 1.18 | 1.18 | 1.0501 | 2601 |
| 1736811300 | 1.18 | -0.01 | -0.84 | 1.17 | 1.22 | 1.17 | 5936 |
| 1736552100 | 1.19 | 0.08 | 7.21 | 1.1097999 | 1.19 | 1.02 | 17342 |
| 1736379300 | 1.11 | -0.08 | -6.72 | 1.21 | 1.21 | 1.06 | 4722 |
| 1736292900 | 1.19 | 0.04 | 3.47 | 1.17 | 1.23 | 1.08 | 24572 |
| 1736206500 | 1.1500999 | -0.09 | -7.25 | 1.25 | 1.25 | 1.1500999 | 15513 |
| 1735947300 | 1.24 | 0.12 | 10.70 | 1.2039 | 1.3165 | 1.02 | 44241 |
| 1735860900 | 1.1201 | -0.08 | -6.66 | 1.21 | 1.21 | 1.1111 | 16664 |
| 1735688100 | 1.2 | -0.04 | -3.23 | 1.29 | 1.2935 | 1.11 | 21607 |
| 1735601700 | 1.24 | -0.03 | -2.36 | 1.0725 | 1.32 | 1.0725 | 27493 |
| 1735342500 | 1.27 | 0.1 | 8.55 | 1.1698 | 1.31 | 1.1698 | 29942 |
| 1735256100 | 1.17 | 0 | 0.00 | 1.24 | 1.29 | 1.06 | 28778 |
| 1735077840 | 1.17 | 0.04 | 3.54 | 1.12 | 1.29 | 1.02 | 17005 |
| 1734996900 | 1.1299999 | -0.03 | -2.59 | 1.15 | 1.18 | 1.08 | 16407 |
| 1734737700 | 1.16 | 0.06 | 5.45 | 1.0973 | 1.19 | 1.09 | 8182 |
| 1734651300 | 1.1 | -0.03 | -2.65 | 1.21 | 1.27 | 1.02 | 14715 |
| 1734564900 | 1.1299999 | -0.1 | -8.13 | 1.17 | 1.3 | 1.11 | 18130 |
| 1734478500 | 1.23 | -0.04 | -3.15 | 1.37 | 1.41 | 1.15 | 48893 |
| 1734392100 | 1.27 | 0.08 | 6.39 | 1.18 | 1.3899999 | 1.121 | 92612 |
| 1734132900 | 1.1937 | -0.04 | -3.34 | 1.1164 | 1.22 | 1.1 | 3570 |
| 1734046500 | 1.2349 | -0.15 | -10.51 | 1.31 | 1.3133 | 1.1 | 34969 |
| 1733960100 | 1.3799999 | 0.01 | 0.73 | 1.35 | 1.42 | 1.1 | 163829 |
| 1733873700 | 1.37 | -0.07 | -4.66 | 1.365 | 1.4494 | 1.33 | 49049 |
| 1733787300 | 1.4369 | 0.23 | 18.95 | 1.21 | 1.485 | 1.21 | 180208 |
| 1733528100 | 1.208 | -0.01 | -0.98 | 1.26 | 1.36 | 1.19 | 52814 |
| 1733441700 | 1.22 | 0.02 | 1.67 | 1.145 | 1.3799999 | 1.1 | 58117 |
| 1733355300 | 1.2 | -0.07 | -5.51 | 1.3283 | 1.33 | 1.0704 | 92008 |
| 1733268900 | 1.27 | 0.11 | 9.48 | 1.16 | 1.3799999 | 1.15 | 141255 |
| 1733182500 | 1.16 | 0 | 0.00 | 1.1 | 1.2 | 1.1 | 39577 |
| 1732917840 | 1.16 | 0.12 | 11.54 | 1.11 | 1.18 | 1.07 | 48588 |
| 1732750500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.09 | 1 | 19166 |
| 1732664100 | 1.01 | 0.01 | 1.00 | 1.0198 | 1.05 | 0.9736 | 28010 |
| 1732577700 | 1 | 0.09 | 9.89 | 0.99 | 1.1 | 0.89 | 53156 |
| 1732318500 | 0.91 | 0.02 | 2.25 | 0.9899 | 0.9899 | 0.9 | 13895 |
| 1732232100 | 0.89 | -0.0305 | -3.31 | 0.89 | 0.9289 | 0.89 | 22378 |
