Hot Features
프리미엄
Amicus Therapeutics Inc (FOLD)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.421052631579 | 9.5 | 9.83 | 9.43 | 1805965 | 9.62607084 | CS |
| 4 | 0.06 | 0.632911392405 | 9.48 | 9.83 | 8.785 | 2277615 | 9.3601351 | CS |
| 12 | -2.99 | -23.8627294493 | 12.53 | 12.56 | 8.785 | 2485498 | 9.82680665 | CS |
| 26 | -0.65 | -6.37880274779 | 10.19 | 12.56 | 8.785 | 2493237 | 10.56014396 | CS |
| 52 | -2.79 | -22.6277372263 | 12.33 | 14.03 | 8.785 | 2637452 | 10.91988779 | CS |
| 156 | 0.42 | 4.60526315789 | 9.12 | 14.57 | 5.91 | 2716186 | 10.94499575 | CS |
| 260 | 0.57 | 6.35451505017 | 8.97 | 25.39 | 5.91 | 2695263 | 11.6219553 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 9.66 | -0.02 | -0.21 | 9.66 | 9.81 | 9.6 | 1963572 |
| 1738020900 | 9.68 | 0.07 | 0.73 | 9.61 | 9.83 | 9.61 | 1814979 |
| 1737761700 | 9.61 | 0.07 | 0.73 | 9.6 | 9.74 | 9.43 | 1886258 |
| 1737675300 | 9.5399999 | 0 | 0.00 | 9.5399999 | 9.5399999 | 9.5399999 | 0 |
| 1737588900 | 9.5399999 | 0.03 | 0.32 | 9.5 | 9.61 | 9.49 | 1559052 |
| 1737502500 | 9.51 | 0.1 | 1.06 | 9.5 | 9.63 | 9.395 | 1762544 |
| 1737156900 | 9.41 | 0.05 | 0.53 | 9.46 | 9.46 | 9.21 | 1610164 |
| 1737070500 | 9.36 | 0.09 | 0.97 | 9.26 | 9.465 | 9.19 | 2265083 |
| 1736984100 | 9.27 | 0.06 | 0.65 | 9.35 | 9.41 | 9.115 | 2504613 |
| 1736897700 | 9.21 | -0.02 | -0.22 | 9.2 | 9.39 | 9.1 | 4134103 |
| 1736811300 | 9.23 | 0.21 | 2.33 | 9.44 | 9.44 | 8.785 | 3587088 |
| 1736552100 | 9.02 | -0.44 | -4.65 | 9.34 | 9.34 | 8.845 | 3195095 |
| 1736379300 | 9.46 | 0.1 | 1.07 | 9.335 | 9.5399999 | 9.15 | 2806809 |
| 1736292900 | 9.36 | 0.06 | 0.65 | 9.38 | 9.5399999 | 9.2899999 | 1589114 |
| 1736206500 | 9.3 | -0.11 | -1.17 | 9.41 | 9.49 | 9.28 | 1625773 |
| 1735947300 | 9.41 | 0.1 | 1.07 | 9.31 | 9.52 | 9.3 | 1673974 |
| 1735860900 | 9.31 | -0.11 | -1.17 | 9.445 | 9.57 | 9.2899999 | 2288414 |
| 1735688100 | 9.42 | 0.01 | 0.11 | 9.45 | 9.49 | 9.345 | 1363978 |
| 1735601700 | 9.41 | -0.22 | -2.28 | 9.57 | 9.57 | 9.325 | 1221534 |
| 1735342500 | 9.63 | -0.14 | -1.43 | 9.72 | 9.7899999 | 9.55 | 1633206 |
| 1735256100 | 9.77 | -0.01 | -0.10 | 9.73 | 9.835 | 9.65 | 1130720 |
| 1735077840 | 9.78 | -0.06 | -0.61 | 9.81 | 9.86 | 9.6199999 | 921056 |
| 1734996900 | 9.84 | 0.04 | 0.41 | 9.73 | 9.84 | 9.6649999 | 1453606 |
| 1734737700 | 9.8 | 0.07 | 0.72 | 9.7 | 9.88 | 9.66 | 3691403 |
| 1734651300 | 9.73 | 0.16 | 1.67 | 9.55 | 9.8699999 | 9.44 | 2599946 |
| 1734564900 | 9.57 | -0.32 | -3.24 | 9.8699999 | 9.93 | 9.4149999 | 2614956 |
| 1734478500 | 9.89 | -0.01 | -0.10 | 9.91 | 9.97 | 9.72 | 1910376 |
| 1734392100 | 9.9 | 0.54 | 5.77 | 9.3 | 9.99 | 9.275 | 3459466 |
| 1734132900 | 9.36 | -0.79 | -7.78 | 9.88 | 9.88 | 9.295 | 4007301 |
| 1734046500 | 10.15 | -0.01 | -0.10 | 10.07 | 10.2 | 10.015 | 2136866 |
| 1733960100 | 10.16 | 0.03 | 0.30 | 10.1508 | 10.355 | 10.09 | 1920073 |
| 1733873700 | 10.13 | 0.3 | 3.05 | 9.85 | 10.2 | 9.85 | 2983751 |
| 1733787300 | 9.83 | 0.1 | 1.03 | 9.76 | 10 | 9.74 | 7788291 |
| 1733528100 | 9.73 | -0.03 | -0.31 | 9.7899999 | 9.97 | 9.57 | 6545007 |
| 1733441700 | 9.76 | -0.1 | -1.01 | 9.8 | 9.885 | 9.72 | 1729929 |
| 1733355300 | 9.86 | 0.07 | 0.72 | 9.81 | 9.985 | 9.77 | 1666240 |
| 1733268900 | 9.7899999 | -0.17 | -1.71 | 9.92 | 9.93 | 9.72 | 2056418 |
| 1733182500 | 9.96 | -0.02 | -0.20 | 9.96 | 10.15 | 9.92 | 1983141 |
| 1732917840 | 9.98 | 0.02 | 0.20 | 9.96 | 10.03 | 9.93 | 806196 |
| 1732750500 | 9.96 | 0.09 | 0.91 | 9.8699999 | 10.065 | 9.81 | 1149052 |
| 1732664100 | 9.8699999 | 0.15 | 1.54 | 9.72 | 9.93 | 9.7 | 1510570 |
| 1732577700 | 9.72 | 0.06 | 0.62 | 9.68 | 9.955 | 9.635 | 2570287 |
| 1732318500 | 9.66 | 0.16 | 1.68 | 9.52 | 9.78 | 9.48 | 1913372 |
| 1732232100 | 9.5 | -0.09 | -0.94 | 9.61 | 9.64 | 9.39 | 1601954 |
| 1732145700 | 9.59 | 0.07 | 0.74 | 9.49 | 9.68 | 9.38 | 1943883 |
| 1732059300 | 9.52 | -0.14 | -1.45 | 9.41 | 9.56 | 9.41 | 2718669 |
| 1731972900 | 9.66 | -0.02 | -0.21 | 9.93 | 10.04 | 9.6 | 2306217 |
| 1731713700 | 9.68 | -0.41 | -4.06 | 10.04 | 10.05 | 9.635 | 2561876 |
| 1731627300 | 10.09 | -0.28 | -2.70 | 10.38 | 10.43 | 10.06 | 2759072 |
| 1731540900 | 10.37 | -0.12 | -1.14 | 10.5699 | 10.59 | 10.3 | 2631274 |
| 1731454500 | 10.49 | -0.2 | -1.87 | 10.74 | 10.83 | 10.425 | 2625177 |
| 1731368100 | 10.69 | -0.3 | -2.73 | 11.09 | 11.14 | 10.655 | 2343075 |
| 1731108900 | 10.99 | 0.01 | 0.09 | 11.06 | 11.36 | 10.94 | 2079231 |
| 1731022500 | 10.98 | -0.26 | -2.31 | 11.21 | 11.25 | 10.725 | 4540495 |
| 1730936100 | 11.24 | -0.5 | -4.26 | 12.5 | 12.61 | 10.92 | 6215993 |
| 1730849700 | 11.74 | 0.41 | 3.62 | 11.22 | 11.75 | 11.21 | 1953144 |
| 1730763300 | 11.33 | -0.14 | -1.22 | 11.45 | 11.58 | 11.24 | 2153825 |
| 1730500500 | 11.47 | 0.05 | 0.44 | 11.57 | 11.69 | 11.2811 | 2254970 |
| 1730414100 | 11.42 | -0.16 | -1.38 | 11.5 | 11.53 | 11.39 | 1738353 |
| 1730327700 | 11.58 | 0.09 | 0.78 | 11.45 | 11.6 | 11.4 | 1699367 |
| 1730241300 | 11.49 | -0.03 | -0.26 | 11.53 | 11.615 | 11.37 | 1430422 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
