Hot Features
프리미엄
Oric Pharmaceuticals Inc (ORIC)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.775 | -7.96096558808 | 9.735 | 10.21 | 8.935 | 210072 | 9.31685111 | CS |
| 4 | -1.205 | -11.854402361 | 10.165 | 10.61 | 8.105 | 334787 | 9.25862285 | CS |
| 12 | -2.16 | -19.4244604317 | 11.12 | 12.83 | 8.105 | 420837 | 9.68902617 | CS |
| 26 | 0.62 | 7.43405275779 | 8.34 | 12.83 | 6.33 | 492475 | 9.34257439 | CS |
| 52 | 0.33 | 3.82387022016 | 8.63 | 16.65 | 6.33 | 491801 | 10.19546281 | CS |
| 156 | -5.69 | -38.8395904437 | 14.65 | 17.26 | 2.36 | 442994 | 7.47800599 | CS |
| 260 | -17.04 | -65.5384615385 | 26 | 40.81 | 2.36 | 367410 | 11.5288755 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733960100 | 8.96 | -0.06 | -0.67 | 9.19 | 9.3285 | 8.95 | 265851 |
| 1733873700 | 9.02 | -0.47 | -4.95 | 9.41 | 9.64 | 8.935 | 275666 |
| 1733787300 | 9.49 | -0.41 | -4.14 | 9.88 | 10.21 | 9.48 | 181169 |
| 1733528100 | 9.9 | 0.34 | 3.56 | 9.67 | 10.08 | 9.67 | 177552 |
| 1733441700 | 9.56 | -0.24 | -2.45 | 9.72 | 9.8 | 9.49 | 196935 |
| 1733355300 | 9.8 | 0.2 | 2.08 | 9.6 | 9.865 | 9.52 | 270203 |
| 1733268900 | 9.6 | -0.57 | -5.60 | 10.06 | 10.1 | 9.43 | 289374 |
| 1733182500 | 10.17 | 0.27 | 2.73 | 9.92 | 10.35 | 9.7 | 298101 |
| 1732917840 | 9.9 | -0.07 | -0.70 | 10 | 10.07 | 9.78 | 175691 |
| 1732750500 | 9.97 | 0.17 | 1.73 | 9.86 | 10.06 | 9.69 | 251590 |
| 1732664100 | 9.8 | -0.07 | -0.71 | 9.83 | 9.96 | 9.43 | 255196 |
| 1732577700 | 9.8699999 | 0.28 | 2.92 | 9.82 | 10.06 | 9.67 | 662472 |
| 1732318500 | 9.59 | 0.47 | 5.15 | 9.19 | 9.72 | 9.02 | 285786 |
| 1732232100 | 9.1199999 | 0.38 | 4.35 | 8.92 | 9.305 | 8.515 | 317031 |
| 1732145700 | 8.74 | -0.15 | -1.69 | 8.8 | 8.85 | 8.48 | 342785 |
| 1732059300 | 8.89 | 0.33 | 3.86 | 8.5 | 8.9 | 8.35 | 298212 |
| 1731972900 | 8.56 | 0.06 | 0.71 | 8.51 | 8.805 | 8.1225 | 570165 |
| 1731713700 | 8.5 | -0.33 | -3.74 | 9.01 | 9.11 | 8.105 | 640749 |
| 1731627300 | 8.83 | -1.44 | -14.02 | 10.15 | 10.61 | 8.715 | 728521 |
| 1731540900 | 10.27 | 0.01 | 0.10 | 10.23 | 11.11 | 10.215 | 534236 |
| 1731454500 | 10.26 | -0.04 | -0.39 | 10.1 | 10.36 | 10.06 | 304923 |
| 1731368100 | 10.3 | 0.04 | 0.39 | 10.43 | 10.6 | 10.19 | 371438 |
| 1731108900 | 10.26 | 0.31 | 3.12 | 9.93 | 10.29 | 9.84 | 228574 |
| 1731022500 | 9.95 | -0.35 | -3.40 | 10.27 | 10.47 | 9.77 | 333521 |
| 1730936100 | 10.3 | 0.62 | 6.40 | 10.09 | 10.55 | 9.8 | 594087 |
| 1730849700 | 9.68 | 0.2 | 2.11 | 9.52 | 9.7893 | 8.96 | 699772 |
| 1730763300 | 9.48 | 0.07 | 0.74 | 9.4 | 9.53 | 8.71 | 617528 |
| 1730500500 | 9.41 | 0.03 | 0.32 | 9.5 | 9.64 | 9.25 | 349525 |
| 1730414100 | 9.38 | -0.04 | -0.42 | 10.37 | 10.37 | 9.27 | 584536 |
| 1730327700 | 9.42 | 0.42 | 4.67 | 8.94 | 9.77 | 8.94 | 486929 |
| 1730241300 | 9 | 0.55 | 6.51 | 8.3699999 | 9.19 | 8.15 | 1369087 |
| 1730154900 | 8.45 | 0.3 | 3.68 | 8.31 | 8.58 | 8.17 | 314187 |
| 1729895700 | 8.15 | -0.29 | -3.44 | 8.44 | 8.5999 | 8.14 | 202486 |
| 1729809300 | 8.44 | -0.38 | -4.31 | 8.8 | 8.93 | 8.33 | 292968 |
| 1729722900 | 8.82 | 0.11 | 1.26 | 9.94 | 10.42 | 8.725 | 878750 |
| 1729636500 | 8.71 | -0.41 | -4.50 | 9.08 | 9.17 | 8.68 | 213050 |
| 1729550100 | 9.1199999 | -0.33 | -3.49 | 9.45 | 9.45 | 9.01 | 245626 |
| 1729290900 | 9.45 | 0.3 | 3.28 | 9.21 | 9.47 | 9.18 | 231725 |
| 1729204500 | 9.15 | -0.5 | -5.18 | 9.7 | 9.734 | 9.1 | 321468 |
| 1729118100 | 9.65 | 0.13 | 1.37 | 9.6199999 | 9.7525 | 9.462759 | 440792 |
| 1729031700 | 9.52 | -0.02 | -0.21 | 9.5399999 | 9.67 | 9.25 | 614482 |
| 1728945300 | 9.5399999 | 0.21 | 2.25 | 9.33 | 9.82 | 9.25 | 489930 |
| 1728686100 | 9.33 | 0.05 | 0.54 | 9.26 | 9.4 | 9.14 | 309650 |
| 1728599700 | 9.28 | 0.01 | 0.11 | 9.14 | 9.39 | 8.96 | 401246 |
| 1728513300 | 9.27 | -0.22 | -2.32 | 9.51 | 9.66 | 9.13 | 190951 |
| 1728426900 | 9.49 | -0.01 | -0.11 | 9.5 | 9.9 | 9.44 | 246075 |
| 1728340500 | 9.5 | -0.11 | -1.14 | 9.59 | 9.66 | 9.42 | 285581 |
| 1728081300 | 9.61 | 0.07 | 0.73 | 9.74 | 9.8 | 9.43 | 202037 |
| 1727994900 | 9.5399999 | -0.25 | -2.55 | 9.64 | 9.7899999 | 9.45 | 241670 |
| 1727908500 | 9.7899999 | -0.25 | -2.49 | 10 | 10 | 9.57 | 269310 |
| 1727822100 | 10.04 | -0.21 | -2.05 | 10.15 | 10.15 | 9.69 | 427044 |
| 1727735700 | 10.25 | -0.4 | -3.76 | 10.53 | 10.9 | 9.99 | 271313 |
| 1727476500 | 10.65 | 0.29 | 2.80 | 10.48 | 10.88 | 10.42 | 196101 |
| 1727390100 | 10.36 | 0.36 | 3.60 | 10.27 | 10.52 | 10 | 262208 |
| 1727303700 | 10 | -0.75 | -6.98 | 10.8 | 11.04 | 9.65 | 995063 |
| 1727217300 | 10.75 | 0.02 | 0.19 | 10.8 | 10.85 | 10.52 | 276644 |
| 1727130900 | 10.73 | -0.52 | -4.62 | 11.3 | 11.53 | 10.67 | 606157 |
| 1726871700 | 11.25 | 0.09 | 0.81 | 11.16 | 11.7 | 10.77 | 1744030 |
| 1726785300 | 11.16 | 0.49 | 4.59 | 11.12 | 12.83 | 11.04 | 969276 |
| 1726698900 | 10.67 | 0.57 | 5.64 | 10.14 | 10.96 | 10.09 | 361120 |
| 1726612500 | 10.1 | 0.11 | 1.10 | 10.06 | 10.52 | 9.98 | 302362 |
| 1726526100 | 9.99 | 0.1 | 1.01 | 9.93 | 10.3 | 9.8 | 603855 |
| 1726266900 | 9.89 | 0.83 | 9.16 | 9.25 | 10.18 | 9.2 | 1524218 |
| 1726180500 | 9.06 | -0.84 | -8.48 | 9.91 | 10 | 8.91 | 298383 |
