Hot Features
프리미엄
uniQure NV (QURE)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.55 | -20.2279202279 | 17.55 | 19.18 | 13.85 | 1604572 | 16.86111193 | CS |
| 4 | -0.98 | -6.54205607477 | 14.98 | 19.18 | 13.85 | 1583084 | 16.82859548 | CS |
| 12 | 7.72 | 122.929936306 | 6.28 | 19.18 | 5.35 | 2244594 | 13.61107324 | CS |
| 26 | 7.35 | 110.526315789 | 6.65 | 19.18 | 4.45 | 2076046 | 11.00952262 | CS |
| 52 | 7.38 | 111.480362538 | 6.62 | 19.18 | 3.73 | 1663486 | 9.10278229 | CS |
| 156 | -5.39 | -27.797833935 | 19.39 | 28.255 | 3.73 | 1073668 | 11.78194387 | CS |
| 260 | -60.22 | -81.1371597952 | 74.22 | 76.6869 | 3.73 | 842926 | 18.49194424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 13.85 | -2.07 | -13.00 | 15.83 | 16.035699 | 13.8 | 1983209 |
| 1736379300 | 15.92 | -1.72 | -9.75 | 16.97 | 17 | 15.5 | 3194044 |
| 1736292900 | 17.64 | -0.44 | -2.43 | 18.44 | 19.18 | 17.56 | 1265588 |
| 1736206500 | 18.08 | 0.14 | 0.78 | 17.91 | 18.36 | 17.21 | 1167093 |
| 1735947300 | 17.94 | -0.11 | -0.61 | 17.92 | 18.49 | 17.65 | 640151 |
| 1735860900 | 18.05 | 0.39 | 2.21 | 17.87 | 18.44 | 17.54 | 1058859 |
| 1735688100 | 17.66 | 0.44 | 2.56 | 17.92 | 18.42 | 17.36 | 2677881 |
| 1735601700 | 17.22 | -0.28 | -1.60 | 17.23 | 17.79 | 16.76 | 726290 |
| 1735342500 | 17.5 | -0.23 | -1.30 | 17.58 | 17.84 | 16.76 | 756717 |
| 1735256100 | 17.73 | 0.38 | 2.19 | 17.35 | 17.79 | 17.035 | 629717 |
| 1735077840 | 17.35 | -0.08 | -0.46 | 17.88 | 18.12 | 16.81 | 429042 |
| 1734996900 | 17.43 | 0.45 | 2.65 | 16.96 | 17.95 | 16.52 | 863608 |
| 1734737700 | 16.98 | 1.51 | 9.76 | 15.47 | 17.58 | 15.4 | 2045387 |
| 1734651300 | 15.47 | -0.29 | -1.84 | 15.8 | 15.865 | 14.68 | 1350140 |
| 1734564900 | 15.76 | -0.7 | -4.25 | 16.309999 | 17.39 | 15.515 | 1949761 |
| 1734478500 | 16.46 | -0.94 | -5.40 | 16.86 | 17.4 | 16.079999 | 1548589 |
| 1734392100 | 17.4 | 2 | 12.99 | 15.92 | 17.71 | 15.5 | 3629069 |
| 1734132900 | 15.4 | 0.34 | 2.26 | 15.06 | 15.89 | 15.0123 | 2592050 |
| 1734046500 | 15.06 | -0.59 | -3.77 | 15.372 | 15.5 | 14.3 | 3073690 |
| 1733960100 | 15.65 | 0.35 | 2.29 | 15.06 | 16.48 | 13.88 | 6207664 |
| 1733873700 | 15.3 | 8.01 | 109.73 | 13.9599 | 17.39 | 12.8 | 61409496 |
| 1733787300 | 7.295 | -0.16 | -2.08 | 7.4 | 7.666 | 7.02 | 677924 |
| 1733528100 | 7.45 | 0.86 | 13.05 | 6.64 | 7.46 | 6.62 | 1049034 |
| 1733441700 | 6.59 | 0.3 | 4.77 | 6.3099999 | 6.66 | 6.14 | 1350434 |
| 1733355300 | 6.29 | -0.12 | -1.87 | 6.2699999 | 6.46 | 6.11 | 834000 |
| 1733268900 | 6.41 | -0.72 | -10.10 | 7.015 | 7.02 | 6.21 | 1167402 |
| 1733182500 | 7.13 | 1.16 | 19.43 | 6.5199999 | 7.49 | 6.49 | 2195379 |
| 1732917840 | 5.97 | -0.05 | -0.83 | 6.01 | 6.055 | 5.89 | 357503 |
| 1732750500 | 6.0199999 | -0.03 | -0.50 | 6.0599999 | 6.17 | 5.8612 | 396433 |
| 1732664100 | 6.05 | 0.06 | 1.00 | 5.98 | 6.155 | 5.8921 | 429580 |
| 1732577700 | 5.99 | 0.21 | 3.63 | 5.9349999 | 6.247 | 5.9 | 615362 |
| 1732318500 | 5.78 | -0.07 | -1.11 | 5.82 | 5.98 | 5.705 | 513494 |
| 1732232100 | 5.845 | 0.15 | 2.54 | 5.73 | 5.92 | 5.5101 | 685168 |
| 1732145700 | 5.7 | -0.12 | -2.06 | 5.64 | 5.775 | 5.5 | 984337 |
| 1732059300 | 5.82 | -0.36 | -5.83 | 6.01 | 6.18 | 5.8 | 1112324 |
| 1731972900 | 6.18 | -0.03 | -0.40 | 6.2501 | 6.3099999 | 5.87 | 874343 |
| 1731713700 | 6.205 | -0.55 | -8.07 | 6.73 | 6.83 | 5.99 | 834225 |
| 1731627300 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.47 | 748712 |
| 1731540900 | 6.8 | 0.07 | 1.04 | 6.73 | 7.15 | 6.7 | 677884 |
| 1731454500 | 6.73 | -0.93 | -12.14 | 7.48 | 7.505 | 6.51 | 983359 |
| 1731368100 | 7.66 | -0.13 | -1.67 | 7.815 | 7.96 | 7.625 | 558089 |
| 1731108900 | 7.79 | 0.36 | 4.85 | 7.43 | 7.89 | 7.17 | 776811 |
| 1731022500 | 7.43 | 0.27 | 3.77 | 7.2 | 7.63 | 6.8 | 1366849 |
| 1730936100 | 7.16 | 1.1 | 18.15 | 6.26 | 7.28 | 6.195 | 1909593 |
| 1730849700 | 6.0599999 | 0.5 | 8.99 | 5.45 | 6.065 | 5.35 | 433595 |
| 1730763300 | 5.5599999 | -0.3 | -5.12 | 5.79 | 5.87 | 5.5199999 | 609466 |
| 1730500500 | 5.86 | 0.14 | 2.45 | 5.8 | 5.98 | 5.655 | 579566 |
| 1730414100 | 5.72 | -0.59 | -9.28 | 6.2699999 | 6.2699999 | 5.71 | 534072 |
| 1730327700 | 6.305 | -0.12 | -1.79 | 6.4 | 6.48 | 6.25 | 562491 |
| 1730241300 | 6.42 | -0.26 | -3.89 | 6.7 | 6.73 | 6.4 | 375110 |
| 1730154900 | 6.68 | 0.15 | 2.22 | 6.54 | 7.27 | 6.54 | 691589 |
| 1729895700 | 6.535 | 0.05 | 0.85 | 6.44 | 6.78 | 6.43 | 634741 |
| 1729809300 | 6.48 | 0.05 | 0.70 | 6.46 | 6.55 | 6.11 | 446706 |
| 1729722900 | 6.4349999 | -0.22 | -3.23 | 6.64 | 6.75 | 6.3971 | 482686 |
| 1729636500 | 6.65 | 0.05 | 0.76 | 6.77 | 6.86 | 6.26 | 960270 |
| 1729550100 | 6.6 | 0.18 | 2.80 | 6.28 | 6.6 | 6.01 | 821428 |
| 1729290900 | 6.42 | 0.14 | 2.23 | 6.28 | 6.46 | 6.182 | 659763 |
| 1729204500 | 6.28 | -0.19 | -2.94 | 6.38 | 6.51 | 6.16 | 423087 |
| 1729118100 | 6.47 | 0.84 | 14.92 | 5.7 | 6.55 | 5.7 | 1355077 |
| 1729031700 | 5.63 | -0.01 | -0.18 | 5.64 | 5.7699999 | 5.47 | 505600 |
| 1728945300 | 5.64 | -0.01 | -0.18 | 5.7 | 5.72 | 5.45 | 977966 |
| 1728686100 | 5.65 | 0.23 | 4.24 | 5.39 | 5.66 | 5.23 | 569854 |
