Hot Features
프리미엄
Femasys Inc (FEMY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.877192982456 | 1.14 | 1.25 | 1.04 | 264881 | 1.14210057 | CS |
| 4 | 0.0553 | 5.05161231388 | 1.0947 | 1.25 | 1.04 | 153471 | 1.1282249 | CS |
| 12 | 0.02 | 1.76991150442 | 1.13 | 1.3 | 0.86 | 171105 | 1.10032021 | CS |
| 26 | -0.02 | -1.7094017094 | 1.17 | 1.39 | 0.86 | 160717 | 1.1254318 | CS |
| 52 | 0.33 | 40.243902439 | 0.82 | 2.4 | 0.734 | 307211 | 1.41480717 | CS |
| 156 | -1.76 | -60.4810996564 | 2.91 | 4.75 | 0.2479 | 1355814 | 1.80895214 | CS |
| 260 | -11.93 | -91.2079510703 | 13.08 | 13.75 | 0.2479 | 1146344 | 1.90524989 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.17 | 0.13 | 11.96 | 1.05 | 1.19 | 1.05 | 615257 |
| 1738107300 | 1.045 | -0.05 | -4.13 | 1.0889 | 1.0889 | 1.04 | 123593 |
| 1738020900 | 1.09 | -0.06 | -5.22 | 1.1299999 | 1.1399999 | 1.07 | 128292 |
| 1737761700 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.25 | 1.1299999 | 192383 |
| 1737675300 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1737588900 | 1.1399999 | -0.05 | -4.20 | 1.21 | 1.21 | 1.1201 | 364712 |
| 1737502500 | 1.19 | 0.08 | 7.21 | 1.11 | 1.21 | 1.05 | 210245 |
| 1737156900 | 1.11 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.082 | 29672 |
| 1737070500 | 1.11 | 0.05 | 4.72 | 1.05 | 1.15 | 1.05 | 330407 |
| 1736984100 | 1.06 | 0.01 | 0.95 | 1.08 | 1.09 | 1.04 | 28037 |
| 1736897700 | 1.05 | 0 | 0.00 | 1.07 | 1.1077 | 1.05 | 59187 |
| 1736811300 | 1.05 | -0.03 | -2.78 | 1.06 | 1.07 | 1.04 | 60754 |
| 1736552100 | 1.08 | -0.01 | -0.92 | 1.07 | 1.09 | 1.05 | 134642 |
| 1736379300 | 1.09 | -0.01 | -0.91 | 1.09 | 1.1 | 1.06 | 43648 |
| 1736292900 | 1.1 | -0.02 | -1.79 | 1.1299999 | 1.15 | 1.08 | 84435 |
| 1736206500 | 1.12 | 0 | 0.00 | 1.1399999 | 1.1479 | 1.1 | 63653 |
| 1735947300 | 1.12 | 0.02 | 1.82 | 1.1299999 | 1.1425 | 1.08 | 44789 |
| 1735860900 | 1.1 | 0 | 0.00 | 1.0947 | 1.15 | 1.06 | 95299 |
| 1735688100 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.06 | 162359 |
| 1735601700 | 1.1 | -0.03 | -2.65 | 1.12 | 1.12 | 1.07 | 140286 |
| 1735342500 | 1.1299999 | -0.02 | -1.74 | 1.1405 | 1.17 | 1.05 | 222407 |
| 1735256100 | 1.15 | 0.04 | 3.60 | 1.1 | 1.1599 | 1.098 | 86785 |
| 1735077840 | 1.11 | 0.04 | 3.74 | 1.1 | 1.11 | 1.07 | 58191 |
| 1734996900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.11 | 1.06 | 78020 |
| 1734737700 | 1.09 | -0.01 | -0.91 | 1.1 | 1.125 | 1.085 | 73925 |
| 1734651300 | 1.1 | 0.02 | 1.85 | 1.1342 | 1.1385 | 1.08 | 78772 |
| 1734564900 | 1.08 | -0.06 | -5.26 | 1.1515 | 1.1848 | 1.08 | 117867 |
| 1734478500 | 1.1399999 | -0.01 | -0.87 | 1.16 | 1.19 | 1.09 | 134547 |
| 1734392100 | 1.15 | -0.04 | -3.36 | 1.211 | 1.2399 | 1.1 | 386666 |
| 1734132900 | 1.19 | 0 | 0.00 | 1.18 | 1.22 | 1.1712 | 89712 |
| 1734046500 | 1.19 | -0.05 | -4.03 | 1.2503 | 1.26 | 1.185 | 143142 |
| 1733960100 | 1.24 | 0.01 | 0.81 | 1.2155 | 1.2891 | 1.2 | 155480 |
| 1733873700 | 1.23 | 0.09 | 7.89 | 1.1312 | 1.3 | 1.1312 | 510269 |
| 1733787300 | 1.1399999 | 0.02 | 1.79 | 1.1102 | 1.16 | 1.1 | 219230 |
| 1733528100 | 1.12 | 0.02 | 1.82 | 1.1399999 | 1.1399999 | 1.09 | 136209 |
| 1733441700 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.15 | 1.08 | 199907 |
| 1733355300 | 1.11 | 0.03 | 2.78 | 1.09 | 1.11 | 1.06 | 114616 |
| 1733268900 | 1.08 | -0.02 | -1.82 | 1.105 | 1.11 | 1.05 | 122502 |
| 1733182500 | 1.1 | -0.02 | -1.79 | 1.11 | 1.16 | 1.09 | 161996 |
| 1732917840 | 1.12 | 0.08 | 7.69 | 1.0552999 | 1.15 | 1.05 | 113205 |
| 1732750500 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 69382 |
| 1732664100 | 1.06 | -0.04 | -3.64 | 1.12 | 1.1299999 | 1.04 | 138867 |
| 1732577700 | 1.1 | 0.05 | 4.76 | 1.06 | 1.2 | 1.06 | 553873 |
| 1732318500 | 1.05 | 0.04 | 3.96 | 1.02 | 1.095 | 1.02 | 149492 |
| 1732232100 | 1.01 | 0.03 | 3.38 | 0.9869 | 1.03 | 0.96 | 94555 |
| 1732145700 | 0.977 | 0.091 | 10.27 | 0.9193 | 0.9864 | 0.91 | 112029 |
| 1732059300 | 0.886 | -0.0457 | -4.91 | 0.9214 | 0.928699 | 0.86 | 231962 |
| 1731972900 | 0.9317 | -0.0211 | -2.21 | 0.95 | 0.954819 | 0.91 | 282743 |
| 1731713700 | 0.9528 | -0.0272 | -2.78 | 0.99396 | 0.9978 | 0.95 | 133111 |
| 1731627300 | 0.98 | -0.0592 | -5.70 | 1.0345 | 1.05 | 0.96 | 316782 |
| 1731540900 | 1.0391999 | 0.01 | 0.89 | 1.09 | 1.09 | 0.98 | 302577 |
| 1731454500 | 1.03 | -0.14 | -11.59 | 1.1299999 | 1.15 | 1 | 367404 |
| 1731368100 | 1.165 | 0.04 | 3.10 | 1.1212 | 1.1799 | 1.1006 | 120341 |
| 1731108900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.1489 | 1.1 | 107554 |
| 1731022500 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.16 | 1.115 | 143897 |
| 1730936100 | 1.12 | -0.08 | -6.67 | 1.135 | 1.16 | 1.09 | 244677 |
| 1730849700 | 1.2 | 0.02 | 2.13 | 1.16 | 1.23 | 1.16 | 75846 |
| 1730763300 | 1.175 | -0.09 | -6.75 | 1.25 | 1.27 | 1.1409 | 171925 |
| 1730500500 | 1.26 | -0.07 | -5.26 | 1.35 | 1.36 | 1.23 | 1194424 |
| 1730414100 | 1.33 | -0.03 | -2.21 | 1.36 | 1.369 | 1.32 | 87184 |
| 1730327700 | 1.36 | -0.02 | -1.45 | 1.37 | 1.3825 | 1.335 | 768053 |
