Hot Features
프리미엄
ACELYRIN Inc (SLRN)
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 | -0.0795 | -4.05612244898 | 1.96 | 2.05 | 1.855 | 851347 | 1.95371457 | CS |
| 4 | -0.2795 | -12.9398148148 | 2.16 | 2.39 | 1.855 | 1820565 | 2.09927219 | CS |
| 12 | -4.1095 | -68.6060100167 | 5.99 | 6.2511 | 1.855 | 1067878 | 2.94681048 | CS |
| 26 | -3.2595 | -63.4143968872 | 5.14 | 6.52 | 1.855 | 965441 | 3.99016733 | CS |
| 52 | -5.9895 | -76.1054637865 | 7.87 | 8.885 | 1.855 | 1026170 | 5.18109486 | CS |
| 156 | -21.1195 | -91.8239130435 | 23 | 29.88 | 1.855 | 1055318 | 9.16498488 | CS |
| 260 | -21.1195 | -91.8239130435 | 23 | 29.88 | 1.855 | 1055318 | 9.16498488 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.89 | -0.03 | -1.56 | 1.91 | 1.95 | 1.88 | 507452 |
| 1738625700 | 1.92 | -0.05 | -2.54 | 1.92 | 1.95 | 1.855 | 776657 |
| 1738366500 | 1.97 | -0.01 | -0.51 | 2.02 | 2.0366 | 1.91 | 668989 |
| 1738280100 | 1.98 | 0.07 | 3.66 | 1.95 | 2.05 | 1.91 | 1228961 |
| 1738193700 | 1.91 | -0.06 | -3.05 | 1.97 | 1.97 | 1.89 | 712992 |
| 1738107300 | 1.97 | 0.01 | 0.51 | 1.96 | 2 | 1.9004 | 869136 |
| 1738020900 | 1.96 | -0.02 | -1.01 | 1.96 | 2.05 | 1.92 | 1356380 |
| 1737761700 | 1.98 | -0.04 | -1.98 | 1.94 | 2.0099999 | 1.91 | 774040 |
| 1737675300 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
| 1737588900 | 2.02 | 0.02 | 1.00 | 1.99 | 2.06 | 1.935 | 1030950 |
| 1737502500 | 2 | 0 | 0.25 | 2.02 | 2.0299999 | 1.91 | 746054 |
| 1737156900 | 1.995 | 0.01 | 0.25 | 2 | 2.04 | 1.92 | 766121 |
| 1737070500 | 1.99 | -0.03 | -1.49 | 2.02 | 2.0756 | 1.93 | 1249991 |
| 1736984100 | 2.02 | -0.08 | -3.81 | 2.15 | 2.16 | 2 | 1115438 |
| 1736897700 | 2.1 | -0.05 | -2.33 | 2.19 | 2.19 | 2.02 | 792102 |
| 1736811300 | 2.15 | 0.09 | 4.37 | 2.0299999 | 2.17 | 1.96 | 1427660 |
| 1736552100 | 2.06 | -0.08 | -3.74 | 2.08 | 2.15 | 2.02 | 1437260 |
| 1736379300 | 2.14 | -0.06 | -2.73 | 2.18 | 2.35 | 2 | 4439514 |
| 1736292900 | 2.2 | -1.29 | -36.96 | 2.16 | 2.39 | 1.91 | 11557360 |
| 1736206500 | 3.49 | -0.33 | -8.64 | 3.85 | 3.89 | 3.38 | 2078210 |
| 1735947300 | 3.82 | 0.52 | 15.76 | 3.51 | 3.95 | 3.51 | 1458693 |
| 1735860900 | 3.3 | 0.16 | 5.10 | 3.18 | 3.41 | 3.09 | 469287 |
| 1735688100 | 3.14 | 0.06 | 1.95 | 3.09 | 3.2 | 3.06 | 483534 |
| 1735601700 | 3.08 | -0.17 | -5.23 | 3.2 | 3.3 | 3.05 | 511414 |
| 1735342500 | 3.25 | -0.07 | -2.11 | 3.2599999 | 3.395 | 3.17 | 508164 |
| 1735256100 | 3.32 | 0.15 | 4.73 | 3.16 | 3.3405 | 3.1 | 376772 |
| 1735077840 | 3.17 | -0.01 | -0.31 | 3.2 | 3.205 | 3.055 | 244221 |
| 1734996900 | 3.18 | 0.03 | 0.95 | 3.15 | 3.205 | 3.085 | 517120 |
| 1734737700 | 3.15 | -0.07 | -2.17 | 3.18 | 3.25 | 3.105 | 956075 |
| 1734651300 | 3.22 | -0.05 | -1.53 | 3.42 | 3.42 | 3.11 | 761872 |
| 1734564900 | 3.27 | -0.23 | -6.57 | 3.54 | 3.6 | 3.14 | 1087519 |
| 1734478500 | 3.5 | 0.13 | 3.86 | 3.34 | 3.51 | 3.2599999 | 697764 |
| 1734392100 | 3.37 | 0.14 | 4.33 | 3.24 | 3.47 | 3.14 | 977783 |
| 1734132900 | 3.23 | -0.31 | -8.76 | 3.49 | 3.4904 | 3.14 | 785915 |
| 1734046500 | 3.54 | 0.13 | 3.81 | 3.49 | 3.73 | 3.38 | 1469140 |
| 1733960100 | 3.41 | -0.65 | -16.01 | 3.38 | 3.76 | 3.18 | 3269316 |
| 1733873700 | 4.0599999 | -0.23 | -5.36 | 4.3 | 4.3099999 | 4.03 | 1035501 |
| 1733787300 | 4.29 | 0.04 | 0.94 | 4.2699999 | 4.465 | 4.245 | 360501 |
| 1733528100 | 4.25 | 0.04 | 0.95 | 4.25 | 4.4 | 4.22 | 470294 |
| 1733441700 | 4.21 | -0.03 | -0.71 | 4.22 | 4.3099999 | 4.11 | 485792 |
| 1733355300 | 4.24 | -0.06 | -1.40 | 4.3 | 4.39 | 4.2 | 578973 |
| 1733268900 | 4.3 | -0.17 | -3.80 | 4.43 | 4.45 | 4.22 | 463094 |
| 1733182500 | 4.47 | -0.08 | -1.76 | 4.5599999 | 4.87 | 4.45 | 569765 |
| 1732917840 | 4.55 | -0.02 | -0.44 | 4.72 | 4.72 | 4.5 | 182927 |
| 1732750500 | 4.57 | -0.07 | -1.51 | 4.66 | 4.91 | 4.5599999 | 427794 |
| 1732664100 | 4.64 | -0.09 | -1.90 | 4.73 | 4.82 | 4.57 | 400928 |
| 1732577700 | 4.73 | 0.03 | 0.64 | 4.72 | 5.025 | 4.72 | 739236 |
| 1732318500 | 4.7 | 0.37 | 8.55 | 4.35 | 4.76 | 4.29 | 495028 |
| 1732232100 | 4.33 | -0.1 | -2.26 | 4.26 | 4.51 | 4.24 | 338032 |
| 1732145700 | 4.43 | -0.29 | -6.14 | 4.72 | 4.87 | 4.42 | 347577 |
| 1732059300 | 4.72 | 0.07 | 1.51 | 4.5599999 | 4.815 | 4.48 | 377928 |
| 1731972900 | 4.65 | -0.04 | -0.85 | 4.72 | 4.79 | 4.29 | 614182 |
| 1731713700 | 4.69 | -0.47 | -9.11 | 5.19 | 5.19 | 4.495 | 753715 |
| 1731627300 | 5.16 | -0.82 | -13.71 | 6.1 | 6.19 | 5.01 | 1203985 |
| 1731540900 | 5.98 | 0.1 | 1.70 | 5.89 | 6.0599999 | 5.85 | 454041 |
| 1731454500 | 5.88 | -0.18 | -2.97 | 5.99 | 6.2511 | 5.75 | 336557 |
| 1731368100 | 6.0599999 | 0.16 | 2.71 | 5.99 | 6.08 | 5.9 | 258442 |
| 1731108900 | 5.9 | -0.05 | -0.84 | 5.96 | 6.015 | 5.825 | 305508 |
| 1731022500 | 5.95 | -0.05 | -0.83 | 6 | 6.18 | 5.83 | 380856 |
| 1730936100 | 6 | 0 | 0.00 | 6.48 | 6.48 | 5.97 | 719276 |
| 1730849700 | 6 | 0.18 | 3.09 | 5.7699999 | 6.2 | 5.74 | 455468 |
