Hot Features
프리미엄
Kazia Therapeutics Ltd (KZIA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 3.4 | 0.07 | 2.10 | 3.64 | 3.64 | 3 | 133526 |
| 1734392100 | 3.33 | -0.22 | -6.20 | 3.78 | 4.2 | 3.29 | 189865 |
| 1734132900 | 3.55 | -0.12 | -3.27 | 3.675 | 3.83 | 3.35 | 42952 |
| 1734046500 | 3.67 | 0 | 0.00 | 3.53 | 3.81 | 3.5101 | 30655 |
| 1733960100 | 3.67 | 0.08 | 2.23 | 3.6398 | 3.7527 | 3.21 | 77832 |
| 1733873700 | 3.59 | -0.11 | -2.97 | 3.99 | 4.1 | 3.43 | 147261 |
| 1733787300 | 3.7 | -0.68 | -15.53 | 4.38 | 4.5199999 | 3.67 | 141180 |
| 1733528100 | 4.38 | -0.1 | -2.23 | 4.46 | 4.6503 | 4.1014 | 135465 |
| 1733441700 | 4.48 | -0.05 | -0.99 | 4.6 | 4.72 | 4.2 | 72702 |
| 1733355300 | 4.525 | -0.42 | -8.40 | 4.93 | 5.08 | 4.5199999 | 47057 |
| 1733268900 | 4.94 | -0.06 | -1.20 | 5.055 | 5.2 | 4.78 | 31767 |
| 1733182500 | 5 | -0.17 | -3.29 | 5.15 | 5.26 | 4.6 | 139277 |
| 1732917840 | 5.17 | -0.29 | -5.31 | 5.5232 | 5.75 | 5.16 | 30532 |
| 1732750500 | 5.46 | -0.12 | -2.11 | 5.51 | 5.8 | 5.4 | 22685 |
| 1732664100 | 5.5777 | 0.09 | 1.60 | 5.48 | 5.65 | 5.4 | 27855 |
| 1732577700 | 5.49 | -0.27 | -4.69 | 5.6602 | 5.86 | 5.4 | 27611 |
| 1732318500 | 5.76 | 0.23 | 4.16 | 5.64 | 5.97 | 5.57 | 52698 |
| 1732232100 | 5.53 | -0.08 | -1.43 | 5.62 | 5.8731 | 5.3688 | 17847 |
| 1732145700 | 5.61 | -0.1 | -1.75 | 5.72 | 6.01 | 5.5 | 41542 |
| 1732059300 | 5.71 | 0.63 | 12.40 | 5.03 | 5.87 | 5.002 | 71869 |
| 1731972900 | 5.08 | 0.51 | 11.16 | 4.5 | 5.49 | 4.46 | 47567 |
| 1731713700 | 4.57 | -0.7 | -13.28 | 5.36 | 5.4092 | 4.3 | 98118 |
| 1731627300 | 5.2699999 | -0.43 | -7.54 | 5.7 | 5.7 | 5.21 | 38716 |
| 1731540900 | 5.7 | -0.69 | -10.80 | 6.35 | 6.35 | 5.51 | 100893 |
| 1731454500 | 6.39 | -0.39 | -5.75 | 6.5 | 6.88 | 6.35 | 80933 |
| 1731368100 | 6.78 | 1.04 | 18.12 | 5.75 | 6.85 | 5.75 | 76955 |
| 1731108900 | 5.74 | -0.12 | -2.05 | 5.98 | 6.1 | 5.63 | 58779 |
| 1731022500 | 5.86 | -0.54 | -8.44 | 6.4 | 6.5 | 5.71 | 78205 |
| 1730936100 | 6.4 | 0.27 | 4.40 | 6.2009999 | 6.96 | 6.2009999 | 203339 |
| 1730849700 | 6.13 | -0.45 | -6.84 | 6.5919 | 7.2603 | 6.01 | 210628 |
| 1730763300 | 6.58 | 1.06 | 19.20 | 5.65 | 7.81 | 5.65 | 559793 |
| 1730500500 | 5.5201 | 0.12 | 2.22 | 5.4 | 5.76 | 5.4 | 36509 |
| 1730414100 | 5.4 | -0.28 | -4.93 | 5.53 | 5.7 | 5.35 | 38555 |
| 1730327700 | 5.68 | 0.29 | 5.38 | 5.3526 | 5.78 | 5.2108 | 126843 |
| 1730241300 | 5.39 | 0.73 | 15.67 | 4.7 | 5.5599999 | 4.7 | 172160 |
| 1730154900 | 4.66 | -0.54 | -10.38 | 4.68 | 5.21 | 4.23 | 230546 |
| 1729895700 | 5.2 | -0.08 | -1.52 | 5.3 | 5.4 | 5.11 | 44972 |
| 1729809300 | 5.28 | -0.51 | -8.86 | 5.631 | 5.794 | 5.201 | 78580 |
| 1729722900 | 5.793 | 0.11 | 1.86 | 5.8279999 | 6.297 | 5.6 | 78340 |
| 1729636500 | 5.6869999 | 0.07 | 1.26 | 5.745 | 5.8 | 5.27 | 65986 |
| 1729550100 | 5.616 | 0.59 | 11.78 | 5.2 | 6.473 | 5.1 | 335033 |
| 1729290900 | 5.0239999 | -0.25 | -4.65 | 4.85 | 5.6999999 | 4.6999999 | 286024 |
| 1729204500 | 5.269 | 1.94 | 58.04 | 3.746 | 5.598 | 3.65 | 1703025 |
| 1729118100 | 3.3339999 | 0.03 | 1.00 | 3.37 | 3.39 | 3.281 | 44850 |
| 1729031700 | 3.301 | -0.73 | -18.01 | 4 | 4.0749999 | 3.28 | 139153 |
| 1728945300 | 4.026 | -0.03 | -0.84 | 4.06 | 4.14759 | 3.985 | 14731 |
| 1728686100 | 4.06 | 0.03 | 0.74 | 4.01351 | 4.096 | 3.933 | 14463 |
| 1728599700 | 4.03 | 0.07 | 1.77 | 3.96 | 4.03 | 3.902 | 16026 |
| 1728513300 | 3.96 | -0.3 | -7.04 | 4.1 | 4.115 | 3.915 | 32532 |
| 1728426900 | 4.26 | 0.11 | 2.55 | 4.168 | 4.279 | 4.042 | 16101 |
| 1728340500 | 4.154 | -0.25 | -5.63 | 4.35 | 4.35 | 4.0699999 | 35717 |
| 1728081300 | 4.402 | 0.12 | 2.71 | 4.289 | 4.557 | 4.2859999 | 35509 |
| 1727994900 | 4.2859999 | -0.08 | -1.79 | 4.25 | 4.363 | 3.81 | 43194 |
| 1727908500 | 4.364 | 0.05 | 1.25 | 4.6649899 | 5.091 | 4.25 | 170778 |
| 1727822100 | 4.3099999 | 0.01 | 0.26 | 4.255 | 4.399 | 4.01 | 62463 |
| 1727735520 | 4.299 | 0.36 | 9.06 | 3.996 | 4.5 | 3.9 | 112869 |
| 1727476500 | 3.942 | 0.3 | 8.18 | 3.7 | 3.975 | 3.647 | 82288 |
| 1727390100 | 3.644 | 0.37 | 11.44 | 3.496 | 3.699 | 3.4399999 | 82742 |
| 1727303700 | 3.27 | 0.01 | 0.21 | 3.28 | 3.39 | 3.117 | 49887 |
| 1727217300 | 3.263 | -0.08 | -2.42 | 3.344 | 3.344 | 3.18 | 24054 |
| 1727130900 | 3.344 | 0.1 | 2.99 | 3.178 | 3.344 | 3.11 | 32087 |
| 1726871700 | 3.247 | -0.06 | -1.70 | 3.3 | 3.303 | 3.15 | 20898 |
| 1726785300 | 3.303 | -0.1 | -2.85 | 3.251 | 3.4 | 3.202 | 45284 |
| 1726698900 | 3.4 | 0.2 | 6.18 | 3.258 | 3.46 | 3.12 | 52874 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
