Hot Features
프리미엄
NKGen Biotech Inc (NKGN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.004 | 1.52091254753 | 0.263 | 0.295 | 0.232 | 529262 | 0.26364262 | CS |
| 4 | -0.1603 | -37.514626726 | 0.4273 | 0.65 | 0.232 | 1475480 | 0.38491033 | CS |
| 12 | -0.576 | -68.3274021352 | 0.843 | 0.89 | 0.2026 | 1217113 | 0.5148287 | CS |
| 26 | -1.153 | -81.1971830986 | 1.42 | 2.19 | 0.2026 | 1303485 | 0.9958362 | CS |
| 52 | -2.563 | -90.5653710247 | 2.83 | 4.06 | 0.2026 | 1580267 | 1.50894654 | CS |
| 156 | -5.713 | -95.5351170569 | 5.98 | 6.7 | 0.2026 | 1415807 | 1.55124457 | CS |
| 260 | -5.713 | -95.5351170569 | 5.98 | 6.7 | 0.2026 | 1415807 | 1.55124457 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729550100 | 0.4512 | 0.0514 | 12.86 | 0.4273 | 0.65 | 0.413 | 14466625 |
| 1729290900 | 0.3998 | -0.3002 | -42.89 | 0.45 | 0.498 | 0.3864 | 5051594 |
| 1729204500 | 0.7 | 0.4245 | 154.08 | 0.2847 | 0.8697 | 0.2716 | 23661632 |
| 1729118100 | 0.2755 | 0.0455 | 19.78 | 0.224 | 0.297 | 0.2152 | 1047849 |
| 1729031700 | 0.23 | -0.0161 | -6.54 | 0.2602999 | 0.2606 | 0.2026 | 732006 |
| 1728945300 | 0.2461 | -0.0339 | -12.11 | 0.2849999 | 0.2949 | 0.2461 | 368254 |
| 1728686100 | 0.28 | -0.0075 | -2.61 | 0.29 | 0.29 | 0.271 | 149063 |
| 1728599700 | 0.2875 | -0.0055 | -1.88 | 0.2970999 | 0.32 | 0.28 | 298878 |
| 1728513300 | 0.293 | -0.047 | -13.82 | 0.351 | 0.351 | 0.291 | 390352 |
| 1728426900 | 0.34 | -0.0301 | -8.13 | 0.3599 | 0.369 | 0.3022 | 355229 |
| 1728340500 | 0.3701 | -0.0299 | -7.48 | 0.3895 | 0.3895 | 0.35 | 306559 |
| 1728081300 | 0.4 | 0.011 | 2.83 | 0.391 | 0.44 | 0.391 | 1392724 |
| 1727994900 | 0.389 | 0.018 | 4.85 | 0.387 | 0.397 | 0.375 | 329520 |
| 1727908500 | 0.371 | -0.0112 | -2.93 | 0.37 | 0.3953999 | 0.37 | 167065 |
| 1727822100 | 0.3822 | 0.0042 | 1.11 | 0.38 | 0.394 | 0.37 | 154883 |
| 1727735700 | 0.378 | -0.0234 | -5.83 | 0.3972 | 0.4014 | 0.3619 | 213128 |
| 1727476500 | 0.4014 | 0.0061 | 1.54 | 0.3946 | 0.4029 | 0.38015 | 114368 |
| 1727390100 | 0.3953 | 0.0244 | 6.58 | 0.3715 | 0.4 | 0.3715 | 57630 |
| 1727303700 | 0.3709 | -0.0291 | -7.28 | 0.4054 | 0.4319 | 0.3709 | 125687 |
| 1727217300 | 0.4 | 0.0038 | 0.96 | 0.4094999 | 0.4297 | 0.3975 | 126445 |
| 1727130900 | 0.3962 | 0.0101 | 2.62 | 0.388 | 0.4386 | 0.388 | 172406 |
| 1726871700 | 0.3861 | -0.0414 | -9.68 | 0.4275 | 0.46 | 0.3744 | 413512 |
| 1726785300 | 0.4275 | -0.0499 | -10.45 | 0.48 | 0.491 | 0.4275 | 607638 |
| 1726698900 | 0.4774 | -0.0136 | -2.77 | 0.5 | 0.5395 | 0.4774 | 393375 |
| 1726612500 | 0.491 | -0.254 | -34.09 | 0.71 | 0.71 | 0.4511 | 1232357 |
| 1726526100 | 0.745 | -0.0286 | -3.70 | 0.754 | 0.7791 | 0.74 | 182242 |
| 1726266900 | 0.7736 | -0.097 | -11.14 | 0.8473 | 0.8473 | 0.751 | 452314 |
| 1726180500 | 0.8706 | 0.0906 | 11.62 | 0.74 | 0.89 | 0.74 | 2558248 |
| 1726094100 | 0.78 | 0.015 | 1.96 | 0.79 | 0.79 | 0.7501 | 21641 |
| 1726007700 | 0.765 | -0.044 | -5.44 | 0.7846999 | 0.799503 | 0.7529 | 45771 |
| 1725921300 | 0.809 | 0.0263001 | 3.36 | 0.79 | 0.81 | 0.7537 | 105895 |
| 1725662100 | 0.7826999 | 0.0185999 | 2.43 | 0.7514 | 0.7945 | 0.75 | 83610 |
| 1725575700 | 0.7641 | 0.0331 | 4.53 | 0.73 | 0.7906 | 0.73 | 179091 |
| 1725489300 | 0.731 | -0.045 | -5.80 | 0.7631 | 0.7857 | 0.731 | 148202 |
| 1725402900 | 0.776 | 0.0047 | 0.61 | 0.7832 | 0.84 | 0.7665 | 69273 |
| 1725057300 | 0.7713 | 0.0079 | 1.03 | 0.7691 | 0.8179999 | 0.764 | 86956 |
| 1724970900 | 0.7634 | 0.0021 | 0.28 | 0.7385 | 0.8 | 0.7328 | 61667 |
| 1724884500 | 0.7613 | 0.0119 | 1.59 | 0.7875 | 0.7875 | 0.73 | 134947 |
| 1724798100 | 0.7494 | -0.0363 | -4.62 | 0.79 | 0.79 | 0.732 | 78467 |
| 1724711700 | 0.7857 | -0.0743 | -8.64 | 0.843 | 0.88 | 0.7733 | 229584 |
| 1724452500 | 0.86 | 0.059 | 7.37 | 0.8199 | 0.9 | 0.805 | 282459 |
| 1724366100 | 0.801 | -0.0102 | -1.26 | 0.843 | 0.843 | 0.7903 | 51276 |
| 1724279700 | 0.8112 | -0.0088 | -1.07 | 0.81 | 0.8361 | 0.8 | 123736 |
| 1724193300 | 0.8199999 | -0.04 | -4.65 | 0.8199999 | 0.84 | 0.766 | 386277 |
| 1724106900 | 0.86 | 0.02 | 2.38 | 0.84 | 0.8689 | 0.8189999 | 83911 |
