Hot Features
프리미엄
Kiniksa Pharmaceuticals International PLC (KNSA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -3.92003136025 | 25.51 | 26.78 | 24.23 | 958293 | 25.55659666 | CS |
| 4 | -2.97 | -10.807860262 | 27.48 | 27.48 | 23.155 | 457790 | 25.42438413 | CS |
| 12 | 6.41 | 35.4143646409 | 18.1 | 27.92 | 18.09 | 483532 | 24.77672429 | CS |
| 26 | 4.46 | 22.2443890274 | 20.05 | 27.92 | 16.56 | 426431 | 21.87891936 | CS |
| 52 | 7.94 | 47.917923959 | 16.57 | 27.92 | 14.12 | 421071 | 19.96437331 | CS |
| 156 | 12.68 | 107.18512257 | 11.83 | 27.92 | 7.36 | 393157 | 15.58448832 | CS |
| 260 | 15.66 | 176.949152542 | 8.85 | 33 | 5.01 | 382550 | 16.02547608 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727130900 | 24.62 | -1.02 | -3.98 | 25.82 | 25.82 | 24.62 | 427757 |
| 1726871700 | 25.64 | -0.61 | -2.32 | 26.23 | 26.25 | 25.45 | 3247992 |
| 1726785300 | 26.25 | 0.98 | 3.88 | 26 | 26.78 | 25.66 | 423999 |
| 1726698900 | 25.27 | -0.12 | -0.47 | 25.39 | 26.15 | 25.08 | 400552 |
| 1726612500 | 25.39 | 0.23 | 0.91 | 25.36 | 25.74 | 24.89 | 295999 |
| 1726526100 | 25.16 | -0.1 | -0.40 | 25.38 | 25.41 | 24.61 | 383583 |
| 1726266900 | 25.26 | 0.77 | 3.14 | 26.09 | 26.14 | 24.79 | 310344 |
| 1726180500 | 24.49 | 0.15 | 0.62 | 24.37 | 24.86 | 24.12 | 271387 |
| 1726094100 | 24.34 | 0.21 | 0.87 | 24.25 | 24.89 | 24.005 | 192190 |
| 1726007700 | 24.13 | 0.09 | 0.37 | 24.1 | 24.31 | 23.76 | 294967 |
| 1725921300 | 24.04 | -0.89 | -3.57 | 24.58 | 24.59 | 23.155 | 668455 |
| 1725662100 | 24.93 | -0.44 | -1.73 | 25.39 | 25.815 | 24.52 | 161896 |
| 1725575700 | 25.37 | -0.37 | -1.44 | 25.74 | 25.86 | 25.03 | 198520 |
| 1725489300 | 25.74 | -0.27 | -1.04 | 25.81 | 26.07 | 25.51 | 168974 |
| 1725402900 | 26.01 | -0.73 | -2.73 | 26.54 | 27.25 | 25.84 | 504897 |
| 1725057300 | 26.74 | -0.02 | -0.07 | 26.68 | 27.11 | 26.48 | 227263 |
| 1724970900 | 26.76 | 0.39 | 1.48 | 26.48 | 27.35 | 26.2635 | 189171 |
| 1724884500 | 26.37 | -0.69 | -2.55 | 26.93 | 26.98 | 26.3057 | 221614 |
| 1724798100 | 27.06 | -0.49 | -1.78 | 27.48 | 27.48 | 26.56 | 159320 |
| 1724711700 | 27.55 | 0.17 | 0.62 | 27.5 | 27.92 | 27.2 | 338953 |
| 1724452500 | 27.38 | 1.17 | 4.46 | 26.51 | 27.435 | 26.06 | 379600 |
| 1724366100 | 26.21 | -0.22 | -0.83 | 26.41 | 26.41 | 25.95 | 163085 |
| 1724279700 | 26.43 | 0.1 | 0.38 | 26.46 | 26.71 | 25.95 | 201353 |
| 1724193300 | 26.33 | -0.3 | -1.13 | 26.59 | 26.79 | 26.05 | 379877 |
| 1724106900 | 26.63 | 0.63 | 2.42 | 26.03 | 26.67 | 25.8 | 294084 |
| 1723847700 | 26 | -0.17 | -0.65 | 26.06 | 26.315 | 25.56 | 511747 |
| 1723761300 | 26.17 | 0.73 | 2.87 | 25.99 | 26.19 | 25.54 | 246187 |
| 1723674900 | 25.44 | -0.28 | -1.09 | 25.68 | 25.68 | 24.9 | 342617 |
| 1723588500 | 25.72 | 0.43 | 1.70 | 25.53 | 25.77 | 25.26 | 299350 |
| 1723502100 | 25.29 | 0.12 | 0.48 | 25.2 | 25.9 | 24.92 | 343134 |
| 1723242900 | 25.17 | 0.4 | 1.61 | 24.82 | 25.23 | 24.51 | 288644 |
| 1723156500 | 24.77 | 0.76 | 3.17 | 24.26 | 24.91 | 24.1 | 205237 |
| 1723070100 | 24.01 | -0.27 | -1.11 | 24.58 | 24.618 | 23.8925 | 223065 |
| 1722983700 | 24.28 | 0.17 | 0.71 | 24.27 | 25.14 | 23.8 | 235928 |
| 1722897300 | 24.11 | -1 | -3.98 | 23.83 | 24.54 | 23.34 | 388913 |
| 1722638100 | 25.11 | -0.66 | -2.56 | 25.06 | 25.82 | 24.42 | 443783 |
| 1722551700 | 25.77 | -0.83 | -3.12 | 26.62 | 27.38 | 25.73 | 1071216 |
| 1722465300 | 26.6 | 0.12 | 0.45 | 26.46 | 27.1376 | 26.13 | 458158 |
| 1722378900 | 26.48 | 0.34 | 1.30 | 26.3 | 27.4499 | 25.79 | 647055 |
| 1722292500 | 26.14 | 0.02 | 0.08 | 26.09 | 26.45 | 25.65 | 483051 |
| 1722033300 | 26.12 | 0.21 | 0.81 | 25.97 | 26.51 | 25.23 | 410224 |
| 1721946900 | 25.91 | 0.71 | 2.82 | 25.07 | 27.1 | 25.07 | 870259 |
| 1721860500 | 25.2 | -1.09 | -4.15 | 26 | 26.5585 | 24.845 | 971192 |
| 1721774100 | 26.29 | 4.9 | 22.91 | 23.25 | 27.88 | 23.19 | 3803474 |
| 1721687700 | 21.39 | 0.16 | 0.75 | 20.88 | 21.48 | 20.83 | 454311 |
| 1721428500 | 21.23 | 0.07 | 0.33 | 21.29 | 21.505 | 21.09 | 249832 |
| 1721342100 | 21.16 | -0.25 | -1.17 | 21.36 | 21.465 | 20.94 | 304715 |
| 1721255700 | 21.41 | -0.94 | -4.21 | 22.02 | 22.3 | 21.11 | 414120 |
| 1721169300 | 22.35 | 0.74 | 3.42 | 21.85 | 22.65 | 21.635 | 388904 |
| 1721082900 | 21.61 | 0.4 | 1.89 | 21.35 | 21.86 | 21.22 | 383558 |
| 1720823700 | 21.21 | -0.39 | -1.81 | 21.7 | 21.94 | 21.1 | 584573 |
| 1720737300 | 21.6 | 0.64 | 3.05 | 20.9 | 22.12 | 20.65 | 547135 |
| 1720650900 | 20.96 | 0.73 | 3.61 | 20.34 | 20.98 | 20.04 | 523911 |
| 1720564500 | 20.23 | 0.37 | 1.86 | 19.87 | 20.24 | 19.705 | 336789 |
| 1720478100 | 19.86 | 0.5 | 2.58 | 19.6 | 19.98 | 19.38 | 545221 |
| 1720218900 | 19.36 | 0.26 | 1.36 | 19.06 | 19.44 | 18.96 | 308471 |
| 1720040640 | 19.1 | 0.65 | 3.52 | 18.5 | 19.13 | 18.1174 | 221640 |
| 1719959700 | 18.45 | 0.45 | 2.50 | 18.1 | 19 | 18.09 | 413389 |
| 1719873300 | 18 | -0.59 | -3.17 | 18.47 | 18.54 | 17.38 | 530300 |
| 1719614100 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1719527700 | 18.59 | 0.06 | 0.32 | 18.59 | 18.72 | 18.36 | 409484 |
| 1719441300 | 18.53 | -0.44 | -2.32 | 18.87 | 18.95 | 18.3 | 332693 |
| 1719354900 | 18.97 | 0.1 | 0.53 | 18.79 | 19.12 | 18.45 | 427800 |
| 1719268500 | 18.87 | 0.26 | 1.40 | 18.72 | 19.03 | 18.51 | 341949 |
