Hot Features
프리미엄
Nektar Therapeutics (NKTR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -24.8175182482 | 1.37 | 1.375 | 1.02 | 1845938 | 1.13355153 | CS |
| 4 | -0.37 | -26.4285714286 | 1.4 | 1.47 | 1.02 | 1725974 | 1.2850927 | CS |
| 12 | -0.33 | -24.2647058824 | 1.36 | 1.49 | 1.02 | 1280379 | 1.2903383 | CS |
| 26 | -0.73 | -41.4772727273 | 1.76 | 1.77 | 1.01 | 1514274 | 1.2929717 | CS |
| 52 | 0.55 | 114.583333333 | 0.48 | 1.928 | 0.4227 | 1691435 | 1.13775955 | CS |
| 156 | -10.7882 | -91.2846287929 | 11.8182 | 15.945 | 0.4126 | 2850129 | 2.81565347 | CS |
| 260 | -17.11 | -94.3219404631 | 18.14 | 29 | 0.4126 | 2199652 | 6.68862132 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 1.03 | 0 | 0.00 | 1.02 | 1.04 | 1 | 1502325 |
| 1731972900 | 1.03 | -0.04 | -3.74 | 1.07 | 1.09 | 1.02 | 1390744 |
| 1731713700 | 1.07 | -0.1 | -8.55 | 1.2 | 1.2 | 1.04 | 3766353 |
| 1731627300 | 1.17 | -0.11 | -8.59 | 1.29 | 1.3 | 1.16 | 2364660 |
| 1731540900 | 1.28 | -0.03 | -2.29 | 1.33 | 1.3678999 | 1.28 | 883398 |
| 1731454500 | 1.31 | -0.06 | -4.38 | 1.37 | 1.375 | 1.3 | 964593 |
| 1731368100 | 1.37 | -0.03 | -2.14 | 1.4 | 1.42 | 1.355 | 1302478 |
| 1731108900 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.43 | 1.36 | 1658698 |
| 1731022500 | 1.37 | -0.02 | -1.44 | 1.41 | 1.42 | 1.325 | 1865381 |
| 1730936100 | 1.3899999 | -0.01 | -0.71 | 1.43 | 1.43 | 1.36 | 2303696 |
| 1730849700 | 1.4 | 0.07 | 5.26 | 1.34 | 1.41 | 1.34 | 2604125 |
| 1730763300 | 1.33 | 0.1 | 8.13 | 1.37 | 1.47 | 1.2649999 | 5969236 |
| 1730500500 | 1.23 | 0.04 | 3.36 | 1.21 | 1.2649999 | 1.208 | 842089 |
| 1730414100 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.19 | 1187683 |
| 1730327700 | 1.25 | -0.02 | -1.57 | 1.28 | 1.3 | 1.23 | 1434290 |
| 1730241300 | 1.27 | -0.09 | -6.62 | 1.36 | 1.3799999 | 1.25 | 1931609 |
| 1730154900 | 1.36 | 0.04 | 3.03 | 1.3799999 | 1.4 | 1.325 | 968006 |
| 1729895700 | 1.32 | -0.03 | -2.22 | 1.35 | 1.3799999 | 1.3 | 1061094 |
| 1729809300 | 1.35 | -0.06 | -4.26 | 1.42 | 1.42 | 1.34 | 967667 |
| 1729722900 | 1.41 | -0.03 | -2.08 | 1.44 | 1.47 | 1.375 | 884015 |
| 1729636500 | 1.44 | 0.05 | 3.60 | 1.4 | 1.45 | 1.3899999 | 705273 |
| 1729550100 | 1.3899999 | -0.02 | -1.42 | 1.44 | 1.44 | 1.3799999 | 643585 |
| 1729290900 | 1.41 | -0.04 | -2.76 | 1.44 | 1.49 | 1.3913 | 1324744 |
| 1729204500 | 1.45 | 0.07 | 5.07 | 1.41 | 1.48 | 1.37 | 2797468 |
| 1729118100 | 1.3799999 | 0.09 | 6.98 | 1.29 | 1.3799999 | 1.29 | 3905677 |
| 1729031700 | 1.29 | -0.03 | -2.27 | 1.31 | 1.335 | 1.27 | 754584 |
| 1728945300 | 1.32 | -0.04 | -2.94 | 1.37 | 1.3899999 | 1.29 | 1588300 |
| 1728686100 | 1.36 | 0.07 | 5.43 | 1.28 | 1.37 | 1.28 | 1266418 |
| 1728599700 | 1.29 | -0.01 | -0.77 | 1.26 | 1.3 | 1.24 | 737410 |
| 1728513300 | 1.3 | 0 | 0.00 | 1.29 | 1.31 | 1.28 | 390447 |
| 1728426900 | 1.3 | 0.02 | 1.56 | 1.29 | 1.33 | 1.28 | 453416 |
| 1728340500 | 1.28 | -0.04 | -3.03 | 1.36 | 1.42 | 1.26 | 1870673 |
| 1728081300 | 1.32 | 0.02 | 1.54 | 1.29 | 1.37 | 1.29 | 786391 |
| 1727994900 | 1.3 | -0.03 | -2.26 | 1.325 | 1.33 | 1.26 | 1200452 |
| 1727908500 | 1.33 | 0.03 | 2.31 | 1.26 | 1.385 | 1.26 | 2302937 |
| 1727822100 | 1.3 | 0 | 0.00 | 1.3 | 1.35 | 1.27 | 1652208 |
| 1727735700 | 1.3 | 0.13 | 11.11 | 1.21 | 1.335 | 1.205 | 1280020 |
| 1727476500 | 1.17 | 0.06 | 5.41 | 1.1399999 | 1.27 | 1.1299999 | 927330 |
| 1727390100 | 1.11 | -0.05 | -4.31 | 1.17 | 1.17 | 1.11 | 685523 |
| 1727303700 | 1.16 | -0.05 | -4.13 | 1.19 | 1.2 | 1.1299999 | 817539 |
| 1727217300 | 1.21 | 0.01 | 0.83 | 1.2 | 1.22 | 1.15 | 815515 |
| 1727130900 | 1.2 | -0.1 | -7.69 | 1.3 | 1.305 | 1.1608 | 901192 |
| 1726871700 | 1.3 | 0.03 | 2.36 | 1.27 | 1.315 | 1.23 | 2400555 |
| 1726785300 | 1.27 | 0.01 | 0.79 | 1.33 | 1.33 | 1.25 | 501917 |
| 1726698900 | 1.26 | -0.04 | -3.08 | 1.31 | 1.32 | 1.25 | 634448 |
| 1726612500 | 1.3 | 0.03 | 2.36 | 1.29 | 1.335 | 1.235 | 938220 |
| 1726526100 | 1.27 | -0.04 | -3.05 | 1.29 | 1.3 | 1.23 | 583342 |
| 1726266900 | 1.31 | 0.05 | 3.97 | 1.25 | 1.34 | 1.24 | 748112 |
| 1726180500 | 1.26 | 0.01 | 0.80 | 1.27 | 1.27 | 1.21 | 441884 |
| 1726094100 | 1.25 | 0.01 | 0.81 | 1.22 | 1.26 | 1.2 | 776390 |
| 1726007700 | 1.24 | 0.06 | 5.08 | 1.16 | 1.24 | 1.1399999 | 571046 |
| 1725921300 | 1.18 | 0.06 | 5.36 | 1.1299999 | 1.19 | 1.12 | 771850 |
| 1725662100 | 1.12 | -0.01 | -0.88 | 1.15 | 1.175 | 1.08 | 1139101 |
| 1725575700 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.25 | 1.12 | 789381 |
| 1725489300 | 1.24 | 0 | 0.00 | 1.24 | 1.29 | 1.22 | 1150821 |
| 1725402900 | 1.24 | -0.04 | -3.13 | 1.27 | 1.31 | 1.22 | 578622 |
| 1725057300 | 1.28 | 0.01 | 0.79 | 1.28 | 1.31 | 1.24 | 560727 |
| 1724970900 | 1.27 | 0.01 | 0.79 | 1.25 | 1.35 | 1.22 | 755414 |
| 1724884500 | 1.26 | 0.01 | 0.80 | 1.23 | 1.28 | 1.215 | 874646 |
| 1724798100 | 1.25 | -0.11 | -8.09 | 1.36 | 1.3799999 | 1.24 | 487382 |
| 1724711700 | 1.36 | 0.01 | 0.74 | 1.34 | 1.375 | 1.29 | 1337346 |
| 1724452500 | 1.35 | 0.15 | 12.03 | 1.22 | 1.35 | 1.21 | 1031787 |
| 1724366100 | 1.205 | -0.07 | -5.12 | 1.28 | 1.28 | 1.1911 | 401488 |
| 1724279700 | 1.27 | -0.01 | -0.78 | 1.3 | 1.31 | 1.24 | 560295 |
| 1724193300 | 1.28 | -0.05 | -3.76 | 1.34 | 1.34 | 1.23 | 1099950 |
