Hot Features
프리미엄
Rezolute Inc (RZLT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.980392156863 | 5.1 | 5.72 | 4.77 | 448166 | 5.41717978 | CS |
| 4 | -0.06 | -1.17416829746 | 5.11 | 5.72 | 4.4 | 418649 | 4.96484672 | CS |
| 12 | -0.615 | -10.8561341571 | 5.665 | 5.76 | 4.07 | 388566 | 4.96028639 | CS |
| 26 | 0.52 | 11.4790286976 | 4.53 | 6.1856 | 4.07 | 375213 | 4.9915204 | CS |
| 52 | 4.0882 | 425.057184446 | 0.9618 | 6.1856 | 0.932 | 436860 | 4.00021648 | CS |
| 156 | 0.5 | 10.989010989 | 4.55 | 6.1856 | 0.72 | 198914 | 3.58817294 | CS |
| 260 | -15.09 | -74.9255213505 | 20.14 | 21.2 | 0.72 | 151623 | 3.95819666 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.57 | 0.07 | 1.27 | 5.45 | 5.72 | 5.4 | 597925 |
| 1738712100 | 5.5 | 0.26 | 4.96 | 5.13 | 5.5435 | 4.7699999 | 813177 |
| 1738625700 | 5.24 | -0.01 | -0.19 | 5.14 | 5.32 | 4.96 | 315661 |
| 1738366500 | 5.25 | 0.04 | 0.77 | 5.21 | 5.42 | 5.17 | 245489 |
| 1738280100 | 5.21 | 0.15 | 2.96 | 5.1 | 5.23 | 4.93 | 333053 |
| 1738193700 | 5.0599999 | 0.46 | 10.00 | 4.58 | 5.1 | 4.5601 | 366395 |
| 1738107300 | 4.6 | 0.05 | 1.10 | 4.54 | 4.6163 | 4.4 | 753476 |
| 1738020900 | 4.55 | -0.26 | -5.41 | 4.75 | 4.9099 | 4.55 | 624046 |
| 1737761700 | 4.8099999 | 0 | 0.00 | 5.04 | 5.0423 | 4.8 | 247514 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | -0.11 | -2.24 | 4.91 | 5.07 | 4.79 | 603782 |
| 1737502500 | 4.92 | 0.05 | 1.03 | 4.9 | 4.945 | 4.73 | 212919 |
| 1737156900 | 4.87 | 0.11 | 2.31 | 4.82 | 4.93 | 4.71 | 242779 |
| 1737070500 | 4.76 | 0.11 | 2.37 | 4.66 | 4.87 | 4.47 | 315524 |
| 1736984100 | 4.65 | -0.07 | -1.48 | 4.7 | 4.94 | 4.5599999 | 192557 |
| 1736897700 | 4.72 | -0.03 | -0.63 | 4.83 | 4.98 | 4.69 | 411998 |
| 1736811300 | 4.75 | -0.15 | -3.06 | 4.8099999 | 4.888 | 4.55 | 435938 |
| 1736552100 | 4.9 | -0.31 | -5.95 | 5.14 | 5.1582 | 4.75 | 476943 |
| 1736379300 | 5.21 | -0.22 | -4.05 | 5.43 | 5.43 | 5 | 258838 |
| 1736292900 | 5.43 | 0.22 | 4.22 | 5.2699999 | 5.5199999 | 5.25 | 585438 |
| 1736206500 | 5.21 | -0.03 | -0.57 | 5.29 | 5.4299 | 5 | 425412 |
| 1735947300 | 5.24 | 0.09 | 1.75 | 5.2 | 5.35 | 5.0599999 | 504559 |
| 1735860900 | 5.15 | 0.25 | 5.10 | 4.92 | 5.24 | 4.8501 | 404519 |
| 1735688100 | 4.9 | 0.01 | 0.20 | 4.92 | 4.95 | 4.7 | 287661 |
| 1735601700 | 4.89 | -0.07 | -1.41 | 4.91 | 4.9397 | 4.75 | 328967 |
| 1735342500 | 4.96 | -0.05 | -1.00 | 5.01 | 5.0899 | 4.7808 | 292199 |
| 1735256100 | 5.01 | 0.6 | 13.61 | 4.35 | 5.085 | 4.35 | 471977 |
| 1735077840 | 4.41 | -0.03 | -0.68 | 4.678 | 4.678 | 4.34 | 95148 |
| 1734996900 | 4.44 | 0.05 | 1.14 | 4.41 | 4.45 | 4.3 | 261819 |
| 1734737700 | 4.39 | 0.16 | 3.78 | 4.2 | 4.45 | 4.15 | 357180 |
| 1734651300 | 4.23 | 0.15 | 3.68 | 4.2 | 4.3259999 | 4.08 | 328996 |
| 1734564900 | 4.08 | -0.36 | -8.11 | 4.38 | 4.64 | 4.07 | 306062 |
| 1734478500 | 4.44 | -0.05 | -1.11 | 4.47 | 4.5599999 | 4.32 | 272613 |
| 1734392100 | 4.49 | -0.1 | -2.18 | 4.59 | 4.7225 | 4.47 | 370012 |
| 1734132900 | 4.59 | -0.05 | -1.08 | 4.75 | 4.7699999 | 4.42 | 535773 |
| 1734046500 | 4.64 | -0.3 | -6.07 | 5 | 5 | 4.47 | 512210 |
| 1733960100 | 4.94 | -0.01 | -0.20 | 4.94 | 5.21 | 4.89 | 393271 |
| 1733873700 | 4.95 | -0.07 | -1.39 | 5.23 | 5.29 | 4.9 | 568272 |
| 1733787300 | 5.0199999 | -0.16 | -3.09 | 5.14 | 5.23 | 4.9625 | 480146 |
| 1733528100 | 5.18 | -0.06 | -1.15 | 5.2699999 | 5.47 | 5.13 | 383591 |
| 1733441700 | 5.24 | 0.08 | 1.55 | 5.16 | 5.3099999 | 5.12 | 406318 |
| 1733355300 | 5.16 | -0.19 | -3.55 | 5.41 | 5.45 | 5.0199999 | 345981 |
| 1733268900 | 5.35 | 0.25 | 4.90 | 5.13 | 5.53 | 4.9 | 554286 |
| 1733182500 | 5.1 | 0.06 | 1.19 | 5.12 | 5.43 | 5 | 522857 |
| 1732917840 | 5.04 | 0.05 | 1.00 | 5 | 5.1117 | 4.87 | 192900 |
| 1732750500 | 4.99 | 0.2 | 4.18 | 4.8099999 | 5.05 | 4.7 | 404709 |
| 1732664100 | 4.79 | -0.07 | -1.44 | 4.9 | 4.95 | 4.73 | 186048 |
| 1732577700 | 4.86 | -0.05 | -1.02 | 4.98 | 4.98 | 4.85 | 274598 |
| 1732318500 | 4.91 | 0.05 | 1.03 | 4.78 | 4.99 | 4.68 | 372531 |
| 1732232100 | 4.86 | -0.15 | -2.99 | 5 | 5.14 | 4.82 | 283001 |
| 1732145700 | 5.01 | 0.06 | 1.21 | 4.99 | 5.135 | 4.8537 | 294024 |
| 1732059300 | 4.95 | 0.08 | 1.64 | 4.78 | 5.0599999 | 4.66 | 480997 |
| 1731972900 | 4.87 | -0.42 | -7.94 | 5.36 | 5.48 | 4.79 | 442368 |
| 1731713700 | 5.29 | -0.31 | -5.54 | 5.61 | 5.74 | 5.18 | 441377 |
| 1731627300 | 5.6 | -0.04 | -0.71 | 5.64 | 5.76 | 5.35 | 441493 |
| 1731540900 | 5.64 | -0.18 | -3.09 | 5.8 | 6.05 | 5.63 | 273736 |
| 1731454500 | 5.82 | -0.14 | -2.35 | 5.95 | 6.05 | 5.68 | 351799 |
| 1731368100 | 5.96 | 0.38 | 6.81 | 5.5599999 | 6.1856 | 5.5599999 | 644935 |
| 1731108900 | 5.58 | -0.14 | -2.45 | 5.84 | 5.92 | 5.51 | 561730 |
| 1731022500 | 5.72 | -0.09 | -1.55 | 5.75 | 6.03 | 5.6601 | 234875 |
| 1730936100 | 5.8099999 | 0.37 | 6.80 | 5.47 | 5.85 | 5.42 | 348027 |
