Hot Features
프리미엄
Kymera Therapeutics Inc (KYMR)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.0444444444445 | 45 | 45.45 | 41.12 | 501138 | 42.80257801 | CS |
| 4 | -4.045 | -8.25089240184 | 49.025 | 53.23 | 41.12 | 427379 | 46.72980535 | CS |
| 12 | -3.52 | -7.25773195876 | 48.5 | 53.27 | 41.12 | 410482 | 47.08366082 | CS |
| 26 | 9.88 | 28.1481481481 | 35.1 | 53.27 | 29.33 | 496121 | 42.15367242 | CS |
| 52 | 25.5 | 130.90349076 | 19.48 | 53.27 | 18.89 | 618066 | 36.19803107 | CS |
| 156 | -18.065 | -28.6541359346 | 63.045 | 66.45 | 9.6 | 596694 | 30.15527576 | CS |
| 260 | 12.06 | 36.6342648846 | 32.92 | 91.92 | 9.6 | 513566 | 34.00850554 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 44.98 | 1.47 | 3.38 | 43.305 | 45.94 | 43.305 | 553473 |
| 1732232100 | 43.51 | -0.54 | -1.23 | 44.61 | 44.74 | 42.87 | 507573 |
| 1732145700 | 44.05 | 1.21 | 2.82 | 42.75 | 44.105 | 42.1 | 383798 |
| 1732059300 | 42.84 | 0.43 | 1.01 | 42.09 | 42.89 | 41.5 | 375696 |
| 1731972900 | 42.41 | 0.45 | 1.07 | 42.03 | 43.08 | 41.12 | 403237 |
| 1731713700 | 41.96 | -3.99 | -8.67 | 45 | 45 | 41.5 | 798193 |
| 1731627300 | 45.945 | -2.69 | -5.52 | 48.45 | 48.7 | 45.89 | 409393 |
| 1731540900 | 48.63 | -1.37 | -2.74 | 50.54 | 51.05 | 48.63 | 278491 |
| 1731454500 | 50 | -1.84 | -3.55 | 51.05 | 52.485 | 49.12 | 306630 |
| 1731368100 | 51.84 | 0.89 | 1.75 | 51.97 | 53.23 | 51.45 | 382110 |
| 1731108900 | 50.95 | 1.09 | 2.19 | 49.58 | 51.13 | 49.39 | 295973 |
| 1731022500 | 49.86 | 0.38 | 0.77 | 49.79 | 50.99 | 48.58 | 430972 |
| 1730936100 | 49.48 | 1.79 | 3.75 | 50.71 | 51.14 | 48.465 | 676573 |
| 1730849700 | 47.69 | 0.62 | 1.32 | 46.98 | 48.88 | 46.345 | 342921 |
| 1730763300 | 47.07 | 0.6 | 1.29 | 46.1 | 47.925 | 45.16 | 301990 |
| 1730500500 | 46.47 | 0.3 | 0.65 | 47.1 | 47.6526 | 45.2 | 432457 |
| 1730414100 | 46.17 | -1.5 | -3.15 | 44.03 | 46.98 | 43.5325 | 739572 |
| 1730327700 | 47.67 | -0.82 | -1.69 | 47.735 | 48.565 | 47.255 | 291894 |
| 1730241300 | 48.49 | -0.59 | -1.20 | 48.2 | 49.155 | 47.75 | 354580 |
| 1730154900 | 49.08 | 1.09 | 2.27 | 49.28 | 50.29 | 48.84 | 320414 |
| 1729895700 | 47.99 | -0.74 | -1.52 | 49.025 | 49.525 | 47.07 | 430325 |
| 1729809300 | 48.73 | -0.03 | -0.06 | 48.95 | 49.63 | 48.37 | 280324 |
| 1729722900 | 48.76 | 0.39 | 0.81 | 48.25 | 49.33 | 47.5 | 560923 |
| 1729636500 | 48.37 | 1.81 | 3.89 | 46.485 | 48.58 | 46.45 | 301225 |
| 1729550100 | 46.56 | 0.15 | 0.32 | 46.23 | 46.885 | 45.535 | 281501 |
| 1729290900 | 46.41 | 0.16 | 0.35 | 46.58 | 46.9799 | 45.71 | 222933 |
| 1729204500 | 46.25 | -2.77 | -5.65 | 48.89 | 49.42 | 46.18 | 290612 |
| 1729118100 | 49.02 | 4.22 | 9.42 | 45.1 | 49.17 | 44.66 | 371264 |
| 1729031700 | 44.8 | -1.25 | -2.71 | 46.43 | 46.47 | 44.35 | 389564 |
| 1728945300 | 46.05 | 1.03 | 2.29 | 44.74 | 46.5 | 44.74 | 193401 |
| 1728686100 | 45.02 | 1.78 | 4.12 | 43.76 | 45.29 | 43.57 | 209924 |
| 1728599700 | 43.24 | -0.1 | -0.23 | 42.61 | 43.925 | 42.356 | 254052 |
| 1728513300 | 43.34 | 0.3 | 0.70 | 43.04 | 43.44 | 42 | 371382 |
| 1728426900 | 43.04 | 0.83 | 1.97 | 42.79 | 43.895 | 42.4801 | 403546 |
| 1728340500 | 42.21 | -0.85 | -1.97 | 42.755 | 42.935 | 41.61 | 425454 |
| 1728081300 | 43.06 | -0.35 | -0.81 | 43.49 | 44.19 | 42.71 | 325044 |
| 1727994900 | 43.41 | -1.59 | -3.53 | 45.105 | 45.315 | 43 | 439556 |
| 1727908500 | 45 | -1.57 | -3.37 | 45.75 | 45.92 | 44.75 | 456006 |
| 1727822100 | 46.57 | -0.76 | -1.61 | 46.96 | 47.48 | 46.02 | 464640 |
| 1727735520 | 47.33 | -1.36 | -2.79 | 48.38 | 49.66 | 46.78 | 550357 |
| 1727476500 | 48.69 | -0.78 | -1.58 | 49.84 | 50.5975 | 48.33 | 243186 |
| 1727390100 | 49.47 | -2.46 | -4.74 | 52.95 | 53.27 | 48.62 | 335461 |
| 1727303700 | 51.93 | -0.47 | -0.90 | 53 | 53.14 | 51.84 | 509290 |
| 1727217300 | 52.4 | 2.42 | 4.84 | 50.18 | 52.6 | 49.44 | 751974 |
| 1727130900 | 49.98 | 0.19 | 0.38 | 50 | 51.2599 | 48.74 | 937257 |
| 1726871700 | 49.79 | 0.76 | 1.55 | 49.04 | 50.25 | 48.045 | 1245907 |
| 1726785300 | 49.03 | 2.59 | 5.58 | 48.075 | 50.69 | 47.565 | 476667 |
| 1726698900 | 46.44 | -0.86 | -1.82 | 47.34 | 48.33 | 45.67 | 340718 |
| 1726612500 | 47.3 | -1.18 | -2.43 | 48.565 | 49.2 | 47.25 | 319942 |
| 1726526100 | 48.48 | 2.4 | 5.21 | 46.42 | 49.15 | 46 | 426954 |
| 1726266900 | 46.08 | 1.36 | 3.04 | 45.685 | 46.47 | 44.525 | 375214 |
| 1726180500 | 44.72 | -0.05 | -0.11 | 44.54 | 46.025 | 44.195 | 247819 |
| 1726094100 | 44.77 | -2.11 | -4.50 | 46.49 | 46.9 | 44.645 | 362957 |
| 1726007700 | 46.88 | 0.64 | 1.38 | 46.265 | 46.93 | 44.95 | 218147 |
| 1725921300 | 46.24 | 0.84 | 1.85 | 46.06 | 47.02 | 45.66 | 298864 |
| 1725662100 | 45.4 | -1.2 | -2.58 | 47.04 | 47.04 | 43.9 | 276360 |
| 1725575700 | 46.6 | 0.43 | 0.93 | 46.29 | 46.69 | 45.34 | 263828 |
| 1725489300 | 46.17 | -0.15 | -0.32 | 45.92 | 47.1 | 45.39 | 190315 |
| 1725402900 | 46.32 | -2.04 | -4.22 | 48.02 | 48.84 | 46.26 | 300104 |
| 1725057300 | 48.36 | 0.11 | 0.23 | 48.5 | 49.22 | 47.41 | 622969 |
| 1724970900 | 48.25 | -0.27 | -0.56 | 48.76 | 49.89 | 48.1 | 258298 |
| 1724884500 | 48.52 | -0.42 | -0.86 | 48.86 | 49.96 | 47.88 | 191178 |
| 1724798100 | 48.94 | -0.81 | -1.63 | 49.06 | 49.43 | 48.2 | 236609 |
| 1724711700 | 49.75 | 1.97 | 4.12 | 49.58 | 50.185 | 48.14 | 530115 |
| 1724452500 | 47.78 | 1.93 | 4.21 | 46.49 | 47.87 | 45.81 | 709795 |
