Hot Features
프리미엄
Krystal Biotech Inc (KRYS)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.47 | 2.27049663024 | 152.83 | 161.98 | 150.985 | 199449 | 156.59242534 | CS |
| 4 | -2.75 | -1.72901603269 | 159.05 | 161.98 | 141.72 | 258441 | 152.04881218 | CS |
| 12 | -27.92 | -15.1557919878 | 184.22 | 207.84 | 141.72 | 273618 | 170.29266052 | CS |
| 26 | -57.36 | -26.8463914631 | 213.66 | 213.66 | 141.72 | 246983 | 178.03897305 | CS |
| 52 | 40.21 | 34.6369196313 | 116.09 | 219.34 | 107.5 | 319915 | 170.51222136 | CS |
| 156 | 102.84 | 192.368125701 | 53.46 | 219.34 | 47.67 | 259274 | 124.70821652 | CS |
| 260 | 97.58 | 166.178474114 | 58.72 | 219.34 | 33.0848 | 227757 | 103.95935875 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 156.3 | -2.9 | -1.82 | 159.05 | 159.56899 | 155.81 | 214539 |
| 1738107300 | 159.19999 | 0.14 | 0.09 | 158.6 | 161.97999 | 157.5 | 185231 |
| 1738020900 | 159.06 | 4.25 | 2.75 | 154.5 | 159.47999 | 154.4 | 219771 |
| 1737761700 | 154.81 | 1.35 | 0.88 | 153.69999 | 157.1895 | 153.69999 | 151916 |
| 1737675300 | 153.46 | 0 | 0.00 | 153.46 | 153.46 | 153.46 | 0 |
| 1737588900 | 153.46 | 1.91 | 1.26 | 152.83 | 153.74 | 150.985 | 240876 |
| 1737502500 | 151.55 | 3.16 | 2.13 | 149.57499 | 152.18 | 146.01 | 236095 |
| 1737156900 | 148.38999 | 3.58 | 2.47 | 147.04 | 149.15 | 145.87 | 180087 |
| 1737070500 | 144.81 | -1.63 | -1.11 | 146.01 | 146.88 | 143.71 | 238536 |
| 1736984100 | 146.44 | 3.8 | 2.66 | 147.16 | 148.57499 | 143.44999 | 361578 |
| 1736897700 | 142.63999 | -7.67 | -5.10 | 152.94 | 152.94 | 141.72 | 463905 |
| 1736811300 | 150.31 | -2.61 | -1.71 | 151.3 | 152.645 | 146.02 | 324092 |
| 1736552100 | 152.91999 | -3.75 | -2.39 | 153.38999 | 157.01 | 151.02 | 487630 |
| 1736379300 | 156.66999 | -3.08 | -1.93 | 158.77 | 159.25 | 155.0804 | 227605 |
| 1736292900 | 159.75 | 3.94 | 2.53 | 155.88999 | 161.71 | 155.88999 | 200172 |
| 1736206500 | 155.81 | -2.52 | -1.59 | 159.5 | 161.47291 | 155.47999 | 263899 |
| 1735947300 | 158.33 | 1.83 | 1.17 | 156.81 | 159.85499 | 156.34 | 136538 |
| 1735860900 | 156.5 | -0.16 | -0.10 | 159.05 | 161.285 | 155.07499 | 217132 |
| 1735688100 | 156.66 | -3.14 | -1.96 | 160.4 | 160.44 | 156.38 | 206227 |
| 1735601700 | 159.8 | 0.51 | 0.32 | 157.08 | 160.22 | 154.16 | 177980 |
| 1735342500 | 159.29 | -1.2 | -0.75 | 160.69 | 161.93 | 158.25 | 233462 |
| 1735256100 | 160.49 | 1.97 | 1.24 | 157.78 | 161.44 | 156.02 | 136564 |
| 1735077840 | 158.52 | -2.31 | -1.44 | 161.31 | 162.10499 | 156.69 | 112859 |
| 1734996900 | 160.83 | -4 | -2.43 | 163.82 | 164.44 | 159.47 | 193225 |
| 1734737700 | 164.83 | 4 | 2.49 | 159.19999 | 165.97999 | 159.19999 | 898322 |
| 1734651300 | 160.83 | 4.19 | 2.67 | 157.52 | 162.385 | 155.16 | 457599 |
| 1734564900 | 156.63999 | -12.4 | -7.34 | 176.59 | 177.06 | 155.4 | 359642 |
| 1734478500 | 169.04 | 1.43 | 0.85 | 165.76 | 169.66 | 164.32 | 231777 |
| 1734392100 | 167.61 | 3.97 | 2.43 | 162.55 | 173.095 | 162.51 | 371020 |
| 1734132900 | 163.63999 | -9.76 | -5.63 | 173.28 | 174.43 | 162.32499 | 541494 |
| 1734046500 | 173.4 | -13.72 | -7.33 | 191.16 | 193.07 | 170 | 478029 |
| 1733960100 | 187.12 | 1.38 | 0.74 | 186.47 | 187.18 | 183.29 | 161308 |
| 1733873700 | 185.74 | 1.34 | 0.73 | 181.96 | 187.52 | 181.96 | 250040 |
| 1733787300 | 184.4 | -0.85 | -0.46 | 185.73 | 188.695 | 179.96 | 191017 |
| 1733528100 | 185.25 | 5.49 | 3.05 | 180.58 | 185.865 | 179 | 216762 |
| 1733441700 | 179.76 | -7.86 | -4.19 | 186.03 | 186.135 | 179.3 | 288432 |
| 1733355300 | 187.62 | 1.65 | 0.89 | 186.27 | 190.53 | 185.97 | 211391 |
| 1733268900 | 185.97 | -8.94 | -4.59 | 194 | 195.815 | 185.64 | 295096 |
| 1733182500 | 194.91 | -2.51 | -1.27 | 196.35 | 198.31 | 191.78 | 257745 |
| 1732917840 | 197.42 | 0.51 | 0.26 | 196.56 | 200 | 195.39 | 116614 |
| 1732750500 | 196.91 | 0.39 | 0.20 | 197.05 | 198.865 | 194.8 | 139869 |
| 1732664100 | 196.52 | 1.96 | 1.01 | 193.66 | 196.6475 | 190.5565 | 168718 |
| 1732577700 | 194.56 | 4.16 | 2.18 | 193.69 | 197.78 | 193.4 | 335718 |
| 1732318500 | 190.4 | 8.11 | 4.45 | 184.07 | 191.265 | 182.02 | 222077 |
| 1732232100 | 182.29 | 4.19 | 2.35 | 179.98 | 183.45 | 175.09 | 185178 |
| 1732145700 | 178.1 | 0.25 | 0.14 | 176.6 | 181.69 | 173.6536 | 180568 |
| 1732059300 | 177.85 | 2.21 | 1.26 | 174.3 | 179 | 173.65 | 215830 |
| 1731972900 | 175.64 | 4.9 | 2.87 | 171.37 | 176.445 | 168.8751 | 254859 |
| 1731713700 | 170.74 | -6.65 | -3.75 | 178.36 | 178.36 | 169.47 | 351124 |
| 1731627300 | 177.39 | -6.83 | -3.71 | 183.27 | 186.4399 | 176.05 | 275010 |
| 1731540900 | 184.22 | -3 | -1.60 | 190.12 | 192.6942 | 183.62 | 201970 |
| 1731454500 | 187.22 | -8.65 | -4.42 | 195.77 | 199.41 | 186.26 | 258476 |
| 1731368100 | 195.87 | -3.74 | -1.87 | 202.24 | 207.84 | 195.05 | 296435 |
| 1731108900 | 199.61 | 14.16 | 7.64 | 185.03 | 200.89 | 184.855 | 416320 |
| 1731022500 | 185.45 | 2.36 | 1.29 | 182.26 | 190.4 | 182 | 202507 |
| 1730936100 | 183.09 | 8.68 | 4.98 | 184.22 | 194.59 | 182.57 | 600579 |
| 1730849700 | 174.41 | 3.56 | 2.08 | 172.48 | 175.96 | 170.65 | 245166 |
| 1730763300 | 170.85 | -5.54 | -3.14 | 164.85 | 173.81 | 163.66409 | 802865 |
| 1730500500 | 176.39 | 3.86 | 2.24 | 173.03 | 176.49 | 170.82 | 296895 |
| 1730414100 | 172.53 | -3 | -1.71 | 174.99 | 175.92 | 170.09 | 190867 |
| 1730327700 | 175.53 | -0.69 | -0.39 | 174.81 | 175.76 | 172.71 | 111858 |
