Hot Features
프리미엄
Septerna Inc (SEPN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.53 | -48.3814523185 | 11.43 | 13.19 | 4.17 | 2388515 | 6.92835492 | CS |
| 4 | -12.33 | -67.6357652222 | 18.23 | 19.02 | 4.17 | 745429 | 9.14904144 | CS |
| 12 | -19.04 | -76.343223737 | 24.94 | 28.99 | 4.17 | 493361 | 15.93238778 | CS |
| 26 | -17.6 | -74.8936170213 | 23.5 | 28.99 | 4.17 | 415063 | 17.1918055 | CS |
| 52 | -17.6 | -74.8936170213 | 23.5 | 28.99 | 4.17 | 415063 | 17.1918055 | CS |
| 156 | -17.6 | -74.8936170213 | 23.5 | 28.99 | 4.17 | 415063 | 17.1918055 | CS |
| 260 | -17.6 | -74.8936170213 | 23.5 | 28.99 | 4.17 | 415063 | 17.1918055 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 5.89 | 0.34 | 6.13 | 5.48 | 6.22 | 5.21 | 1459075 |
| 1740008100 | 5.55 | -1.32 | -19.21 | 6.82 | 7 | 5.3 | 1527478 |
| 1739921700 | 6.87 | -6.09 | -46.99 | 4.17 | 6.89 | 4.17 | 7536542 |
| 1739576100 | 12.96 | 1.41 | 12.21 | 12 | 13.19 | 11.405 | 198879 |
| 1739489700 | 11.55 | 0.23 | 2.03 | 11.43 | 12.22 | 11.28 | 291159 |
| 1739403300 | 11.32 | -0.06 | -0.53 | 10.95 | 11.36 | 10.34 | 404510 |
| 1739316900 | 11.38 | -1.79 | -13.59 | 12.97 | 12.97 | 11.275 | 317169 |
| 1739230500 | 13.17 | 0.08 | 0.61 | 12.9 | 13.17 | 11.775 | 423024 |
| 1738971300 | 13.09 | -1.12 | -7.88 | 14.22 | 14.25 | 12.96 | 193574 |
| 1738884900 | 14.21 | -0.18 | -1.25 | 14.37 | 14.39 | 13.96 | 176019 |
| 1738798500 | 14.39 | -0.15 | -1.03 | 15.34 | 15.34 | 14.2 | 294029 |
| 1738712100 | 14.54 | -1.07 | -6.85 | 15.06 | 16.155 | 13.97 | 269271 |
| 1738625700 | 15.61 | -1.3 | -7.69 | 16.489999 | 16.585 | 15.41 | 327156 |
| 1738366500 | 16.91 | -0.8 | -4.52 | 17.72 | 18.41 | 16.87 | 310984 |
| 1738280100 | 17.71 | 2.16 | 13.89 | 15.4 | 17.94 | 15.4 | 288313 |
| 1738193700 | 15.55 | -0.46 | -2.87 | 15.75 | 16.7 | 15.27 | 310055 |
| 1738107300 | 16.01 | -0.15 | -0.93 | 16.079999 | 16.42 | 15.45 | 167553 |
| 1738020900 | 16.16 | -2.32 | -12.55 | 19.02 | 19.02 | 15.83 | 177058 |
| 1737761700 | 18.48 | -0.9 | -4.64 | 18.23 | 18.93 | 18.23 | 204957 |
| 1737675300 | 19.38 | 0 | 0.00 | 19.38 | 19.38 | 19.38 | 0 |
| 1737588900 | 19.38 | 0.68 | 3.64 | 18.49 | 20.48 | 18.49 | 146459 |
| 1737502500 | 18.7 | 1.81 | 10.72 | 17.02 | 19.13 | 16.745 | 355813 |
| 1737156900 | 16.89 | -0.09 | -0.53 | 17.04 | 17.51 | 16.71 | 99233 |
| 1737070500 | 16.98 | -0.02 | -0.12 | 17.02 | 17.33 | 16.6387 | 132723 |
| 1736984100 | 17 | 0.04 | 0.24 | 17.15 | 17.19 | 16.399999 | 129452 |
| 1736897700 | 16.96 | -0.04 | -0.24 | 16.89 | 18.06 | 15.86 | 392054 |
| 1736811300 | 17 | -0.99 | -5.50 | 18.14 | 18.155 | 16.329999 | 261373 |
| 1736552100 | 17.99 | -2.86 | -13.72 | 20.35 | 21.21 | 17.71 | 207078 |
| 1736379300 | 20.85 | 0.38 | 1.86 | 20.21 | 21.5 | 20.11 | 172645 |
| 1736292900 | 20.47 | -1.62 | -7.33 | 22.04 | 22.315 | 20.09 | 151940 |
| 1736206500 | 22.09 | -1.6 | -6.75 | 22.88 | 23.695 | 21.255 | 184243 |
| 1735947300 | 23.69 | 2.34 | 10.96 | 21.43 | 23.85 | 21.43 | 216530 |
| 1735860900 | 21.35 | -1.55 | -6.77 | 23.23 | 23.23 | 20.61 | 184047 |
| 1735688100 | 22.9 | -0.33 | -1.42 | 23.2 | 23.92 | 21.97 | 143469 |
| 1735601700 | 23.23 | -2.1 | -8.29 | 25 | 25.75 | 22.98 | 132752 |
| 1735342500 | 25.33 | -0.43 | -1.67 | 25.55 | 26.69 | 24.67 | 96056 |
| 1735256100 | 25.76 | -0.14 | -0.54 | 25.55 | 26.8 | 24.93 | 119090 |
| 1735077840 | 25.9 | -1.19 | -4.39 | 27.21 | 27.57 | 24.8 | 148095 |
| 1734996900 | 27.09 | 2.81 | 11.57 | 24.05 | 28.99 | 23.7166 | 366007 |
| 1734737700 | 24.28 | 0.88 | 3.76 | 23.4 | 24.69 | 20.609 | 4288096 |
| 1734651300 | 23.4 | 1 | 4.46 | 22.21 | 23.5825 | 21.95 | 818940 |
| 1734564900 | 22.4 | -0.01 | -0.04 | 22.13 | 23.46 | 22.09 | 402246 |
| 1734478500 | 22.41 | 0.72 | 3.32 | 21.34 | 23.31 | 21.09 | 430780 |
| 1734392100 | 21.69 | -0.7 | -3.13 | 21.95 | 22.935 | 21.12 | 333183 |
| 1734132900 | 22.39 | -0.18 | -0.80 | 22.34 | 23.15 | 21.73 | 203065 |
| 1734046500 | 22.57 | -2.06 | -8.36 | 24.99 | 24.99 | 22.53 | 188144 |
| 1733960100 | 24.63 | 1.72 | 7.51 | 23.175 | 24.64 | 23 | 305820 |
| 1733873700 | 22.91 | -0.1 | -0.43 | 22.37 | 23.83 | 21.36 | 388229 |
| 1733787300 | 23.01 | -2.74 | -10.64 | 26.75 | 26.75 | 22.95 | 308952 |
| 1733528100 | 25.75 | 0.56 | 2.22 | 24.9 | 25.89 | 24.79 | 283613 |
| 1733441700 | 25.19 | -0.87 | -3.34 | 26.71 | 26.81 | 24.37 | 237911 |
| 1733355300 | 26.06 | 0.37 | 1.44 | 25.54 | 27.47 | 25.18 | 403339 |
| 1733268900 | 25.69 | 0.93 | 3.76 | 24.54 | 26.015 | 24.54 | 235203 |
| 1733182500 | 24.76 | -0.53 | -2.10 | 25.35 | 25.81 | 24.5 | 144304 |
| 1732917840 | 25.29 | 0.51 | 2.06 | 24.94 | 26.21 | 24.065 | 119528 |
| 1732750500 | 24.78 | 0.5 | 2.06 | 24.36 | 24.945 | 23.35 | 175185 |
| 1732664100 | 24.28 | 1.03 | 4.43 | 23.01 | 24.99 | 23 | 99752 |
| 1732577700 | 23.25 | 1.25 | 5.68 | 22.02 | 23.49 | 22.02 | 179971 |
| 1732318500 | 22 | 0.21 | 0.96 | 21.6 | 22.155 | 20.68 | 152465 |
| 1732232100 | 21.79 | -0.71 | -3.16 | 22.76 | 23.295 | 21.665 | 153746 |
