Hot Features
프리미엄
NKGen Biotech Inc (NKGN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0182 | -3.64 | 0.5 | 0.53 | 0.3931 | 222697 | 0.46596648 | CS |
| 4 | -0.3182 | -39.775 | 0.8 | 0.9649 | 0.3931 | 384883 | 0.64555176 | CS |
| 12 | 0.202322 | 72.3928180393 | 0.279478 | 0.9649 | 0.232 | 625068 | 0.42726555 | CS |
| 26 | -0.7182 | -59.85 | 1.2 | 1.3642 | 0.2026 | 846359 | 0.54413609 | CS |
| 52 | -2.1182 | -81.4692307692 | 2.6 | 4.06 | 0.2026 | 1657403 | 1.42382646 | CS |
| 156 | -5.4982 | -91.9431438127 | 5.98 | 6.7 | 0.2026 | 1310945 | 1.48221203 | CS |
| 260 | -5.4982 | -91.9431438127 | 5.98 | 6.7 | 0.2026 | 1310945 | 1.48221203 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.4818 | 0.0416 | 9.45 | 0.4314 | 0.4818 | 0.4302 | 218883 |
| 1737156900 | 0.4402 | -0.0204 | -4.43 | 0.46 | 0.481137 | 0.3931 | 349789 |
| 1737070500 | 0.4606 | -0.0474 | -9.33 | 0.53 | 0.53 | 0.4567 | 170537 |
| 1736984100 | 0.508 | 0.037 | 7.86 | 0.5 | 0.508 | 0.4776 | 155049 |
| 1736897700 | 0.471 | -0.019 | -3.88 | 0.481 | 0.5008 | 0.465149 | 224092 |
| 1736811300 | 0.49 | 0.001 | 0.20 | 0.4743 | 0.51 | 0.451 | 250354 |
| 1736552100 | 0.489 | -0.0835 | -14.59 | 0.599 | 0.6 | 0.47 | 581205 |
| 1736379300 | 0.5725 | 0.0125 | 2.23 | 0.5508 | 0.6 | 0.5508 | 227255 |
| 1736292900 | 0.56 | -0.125 | -18.25 | 0.6915 | 0.717 | 0.55 | 320603 |
| 1736206500 | 0.685 | -0.0032 | -0.46 | 0.685 | 0.719 | 0.679 | 261148 |
| 1735947300 | 0.6882 | -0.0028 | -0.41 | 0.72 | 0.7456 | 0.65 | 356202 |
| 1735860900 | 0.6909999 | 0.0357999 | 5.46 | 0.66 | 0.72 | 0.66 | 252257 |
| 1735688100 | 0.6552 | -0.0418 | -6.00 | 0.744 | 0.7539 | 0.6371 | 309902 |
| 1735601700 | 0.6969999 | -0.0163 | -2.29 | 0.751 | 0.77 | 0.6706 | 467239 |
| 1735342500 | 0.7133 | -0.1608 | -18.40 | 0.91 | 0.9399 | 0.6264999 | 1047497 |
| 1735256100 | 0.8741 | 0.0875 | 11.12 | 0.8 | 0.9649 | 0.781 | 1038998 |
| 1735077840 | 0.7866 | 0.1438 | 22.37 | 0.67 | 0.8 | 0.67 | 603995 |
| 1734996900 | 0.6428 | 0.0028 | 0.44 | 0.65 | 0.7194 | 0.615 | 388317 |
| 1734737700 | 0.64 | 0.0749 | 13.25 | 0.584 | 0.6546999 | 0.5558 | 442142 |
| 1734651300 | 0.5651 | 0.0749 | 15.28 | 0.52 | 0.6239 | 0.4902 | 858062 |
| 1734564900 | 0.4902 | 0.0374 | 8.26 | 0.4552 | 0.527 | 0.453 | 409761 |
| 1734478500 | 0.4528 | 0.0003 | 0.07 | 0.45 | 0.4815 | 0.45 | 254315 |
| 1734392100 | 0.4525 | -0.0473 | -9.46 | 0.4998 | 0.4998 | 0.4525 | 305414 |
| 1734132900 | 0.4998 | 0.005 | 1.01 | 0.51 | 0.5198 | 0.4505 | 203882 |
| 1734046500 | 0.4948 | -0.0262 | -5.03 | 0.5054 | 0.521 | 0.483 | 182211 |
| 1733960100 | 0.521 | 0.0271 | 5.49 | 0.548 | 0.548 | 0.48 | 254083 |
| 1733873700 | 0.4939 | -0.0256 | -4.93 | 0.5125 | 0.549999 | 0.473185 | 148948 |
| 1733787300 | 0.5195 | 0.0811 | 18.50 | 0.4575 | 0.5362 | 0.4575 | 334672 |
| 1733528100 | 0.4384 | -0.0114 | -2.53 | 0.443 | 0.45 | 0.375 | 291834 |
| 1733441700 | 0.4498 | -0.0529 | -10.52 | 0.5027 | 0.517 | 0.4205 | 433141 |
| 1733355300 | 0.5027 | 0.0157 | 3.22 | 0.545 | 0.66 | 0.4632 | 2863610 |
| 1733268900 | 0.487 | 0.0471 | 10.71 | 0.462 | 0.494 | 0.443 | 751027 |
| 1733182500 | 0.4399 | 0.0399 | 9.98 | 0.4 | 0.44 | 0.3855 | 759607 |
| 1732917840 | 0.4 | 0.0278001 | 7.47 | 0.365 | 0.428 | 0.362 | 364356 |
| 1732750500 | 0.3721999 | -0.0447 | -10.72 | 0.421 | 0.44 | 0.365 | 699455 |
| 1732664100 | 0.4169 | 0.0535 | 14.72 | 0.363 | 0.4199 | 0.363 | 727973 |
| 1732577700 | 0.3634 | 0.0134 | 3.83 | 0.4079999 | 0.4079999 | 0.361 | 700044 |
| 1732318500 | 0.35 | 0.0125 | 3.70 | 0.34 | 0.372 | 0.3129 | 421429 |
| 1732232100 | 0.3375 | 0.0245 | 7.83 | 0.322 | 0.439 | 0.32 | 3828902 |
| 1732145700 | 0.313 | 0.0231 | 7.97 | 0.29 | 0.3177 | 0.2764 | 390123 |
| 1732059300 | 0.2899 | -0.0076 | -2.55 | 0.2859999 | 0.29 | 0.2701 | 490996 |
| 1731972900 | 0.2975 | 0.0336 | 12.73 | 0.26 | 0.33 | 0.2599 | 4837468 |
| 1731713700 | 0.2639 | -0.0132 | -4.76 | 0.275 | 0.2818 | 0.2551 | 445332 |
| 1731627300 | 0.2771 | 0.0301 | 12.19 | 0.2652 | 0.29 | 0.2591 | 665911 |
| 1731540900 | 0.247 | -0.013 | -5.00 | 0.265 | 0.269999 | 0.232 | 656414 |
| 1731454500 | 0.26 | -0.009 | -3.35 | 0.262 | 0.2751 | 0.26 | 317652 |
| 1731368100 | 0.269 | 0 | 0.00 | 0.263 | 0.278 | 0.2422 | 561000 |
| 1731108900 | 0.269 | -0.0012 | -0.44 | 0.281 | 0.294999 | 0.2639 | 576493 |
| 1731022500 | 0.2702 | 0.0002 | 0.07 | 0.2619 | 0.278 | 0.2516 | 271386 |
| 1730936100 | 0.27 | 0.011 | 4.25 | 0.251 | 0.28 | 0.251 | 541487 |
| 1730849700 | 0.259 | 0.0036 | 1.41 | 0.251 | 0.2681 | 0.235 | 499352 |
| 1730763300 | 0.2554 | -0.0118 | -4.42 | 0.2746 | 0.28 | 0.25 | 391409 |
| 1730500500 | 0.2672 | -0.0085 | -3.08 | 0.262 | 0.2703999 | 0.24701 | 634755 |
| 1730414100 | 0.2757 | -0.0113 | -3.94 | 0.2784 | 0.2921 | 0.2745 | 363680 |
| 1730327700 | 0.287 | -0.0239 | -7.69 | 0.288 | 0.295 | 0.273 | 745786 |
| 1730241300 | 0.3109 | -0.0391 | -11.17 | 0.361 | 0.3648989 | 0.3029 | 2896205 |
| 1730154900 | 0.35 | -0.0492 | -12.32 | 0.4099999 | 0.4099999 | 0.331 | 1098229 |
| 1729895700 | 0.3992 | 0.0121 | 3.13 | 0.3755 | 0.4299 | 0.37 | 991033 |
| 1729809300 | 0.3871 | 0.0023001 | 0.60 | 0.3817 | 0.3999 | 0.362 | 492086 |
| 1729722900 | 0.3847999 | -0.0302 | -7.28 | 0.419 | 0.4239 | 0.375 | 878612 |
| 1729636500 | 0.415 | -0.0362 | -8.02 | 0.4245 | 0.448 | 0.381 | 2016150 |
