Hot Features
프리미엄
Tourmaline Bio Inc (TRML)
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 | 0.4489 | 3.55142405063 | 12.64 | 13.41 | 11.87 | 240711 | 12.5179236 | CS |
| 4 | -3.3611 | -20.432218845 | 16.45 | 16.62 | 11.87 | 343786 | 14.01626849 | CS |
| 12 | -12.1511 | -48.1422345483 | 25.24 | 26.23 | 11.87 | 256976 | 17.08503892 | CS |
| 26 | -3.4811 | -21.0084490042 | 16.57 | 29.7883 | 11.87 | 237666 | 21.02038439 | CS |
| 52 | -24.7011 | -65.3641174914 | 37.79 | 48.31 | 11.87 | 294161 | 20.36167443 | CS |
| 156 | 2.7689 | 26.8304263566 | 10.32 | 48.31 | 9.18 | 260807 | 21.79853745 | CS |
| 260 | 2.7689 | 26.8304263566 | 10.32 | 48.31 | 9.18 | 260807 | 21.79853745 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 13.09 | 0.3 | 2.35 | 12.54 | 13.1 | 12.41 | 141639 |
| 1740699300 | 12.79 | -0.15 | -1.16 | 13.01 | 13.41 | 12.79 | 142874 |
| 1740612900 | 12.94 | 0.39 | 3.11 | 12.61 | 13.34 | 12.61 | 222836 |
| 1740526500 | 12.55 | 0.3 | 2.45 | 12.42 | 12.72 | 11.95 | 334304 |
| 1740440100 | 12.25 | 0.04 | 0.33 | 12.58 | 12.67 | 11.87 | 285076 |
| 1740180900 | 12.21 | -0.16 | -1.29 | 12.64 | 12.86 | 12.155 | 218467 |
| 1740094500 | 12.37 | -0.23 | -1.83 | 12.696 | 12.696 | 12.13 | 174492 |
| 1740008100 | 12.6 | -0.54 | -4.11 | 12.97 | 13.09 | 12.54 | 256829 |
| 1739921700 | 13.14 | -0.69 | -4.99 | 14.49 | 14.49 | 13.13 | 302414 |
| 1739576100 | 13.83 | 0.74 | 5.65 | 13.462 | 13.965 | 13.22 | 227941 |
| 1739489700 | 13.09 | -0.14 | -1.06 | 13.3 | 13.745 | 13 | 259730 |
| 1739403300 | 13.23 | 0.35 | 2.72 | 12.93 | 13.25 | 12.857 | 230266 |
| 1739316900 | 12.88 | -1.04 | -7.47 | 13.76 | 13.76 | 12.755 | 904831 |
| 1739230500 | 13.92 | -0.36 | -2.52 | 14.31 | 14.31 | 13.66 | 331326 |
| 1738971300 | 14.28 | -0.71 | -4.74 | 14.71 | 14.71 | 14.135 | 379216 |
| 1738884900 | 14.99 | -0.99 | -6.20 | 15.99 | 16.18 | 14.9 | 602462 |
| 1738798500 | 15.98 | -0.55 | -3.33 | 16.559999 | 16.6 | 15.95 | 473126 |
| 1738712100 | 16.53 | 0.99 | 6.37 | 15.2514 | 16.57 | 15.22 | 657581 |
| 1738625700 | 15.54 | -0.52 | -3.24 | 15.855 | 16.015 | 15.51 | 201312 |
| 1738366500 | 16.059999 | -0.34 | -2.07 | 16.45 | 16.62 | 15.97 | 326847 |
| 1738280100 | 16.399999 | 0.07 | 0.43 | 16.35 | 16.57 | 16.149999 | 277009 |
| 1738193700 | 16.329999 | -0.17 | -1.03 | 16.46 | 16.555 | 16.149999 | 191466 |
| 1738107300 | 16.5 | -0.5 | -2.94 | 17 | 17.25 | 16 | 244037 |
| 1738020900 | 17 | -0.54 | -3.08 | 17 | 18.08 | 16.91 | 306661 |
| 1737761700 | 17.54 | -0.1 | -0.57 | 17.39 | 17.68 | 17.205 | 254554 |
| 1737675300 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1737588900 | 17.64 | -0.24 | -1.34 | 17.81 | 18.04 | 17.48 | 170221 |
| 1737502500 | 17.88 | -0.12 | -0.67 | 18.59 | 18.79 | 17.785 | 169292 |
| 1737156900 | 18 | 0.67 | 3.87 | 17.54 | 18.195 | 17.54 | 325873 |
| 1737070500 | 17.33 | -0.91 | -4.99 | 18.3 | 18.54 | 17 | 370407 |
| 1736984100 | 18.24 | -0.36 | -1.94 | 19 | 19.12 | 18.19 | 230388 |
| 1736897700 | 18.6 | -0.87 | -4.47 | 19.69 | 20.075 | 18.54 | 264479 |
| 1736811300 | 19.47 | -0.23 | -1.17 | 19.26 | 19.7 | 18.1 | 283988 |
| 1736552100 | 19.7 | -0.3 | -1.50 | 19.23 | 20.21 | 18.9708 | 299399 |
| 1736379300 | 20 | -0.19 | -0.94 | 20.34 | 20.35 | 19.41 | 134981 |
| 1736292900 | 20.19 | -1.55 | -7.13 | 22 | 22.21 | 19.95 | 145865 |
| 1736206500 | 21.74 | 0.31 | 1.45 | 21.55 | 21.95 | 20.5452 | 189426 |
| 1735947300 | 21.43 | 0.79 | 3.83 | 21.23 | 21.85 | 20.68 | 116488 |
| 1735860900 | 20.64 | 0.36 | 1.78 | 20.29 | 20.88 | 19.695 | 102731 |
| 1735688100 | 20.28 | 0.2 | 1.00 | 20.24 | 20.85 | 19.79 | 112451 |
| 1735601700 | 20.08 | -0.6 | -2.90 | 20.46 | 20.46 | 19.525 | 115115 |
| 1735342500 | 20.68 | -1.16 | -5.31 | 21.91 | 22.07 | 20.31 | 119482 |
| 1735256100 | 21.84 | 0.45 | 2.08 | 21.17 | 21.86 | 21.0139 | 90036 |
| 1735077840 | 21.395 | 0.09 | 0.45 | 21.23 | 21.45 | 20.02 | 171835 |
| 1734996900 | 21.3 | 0.65 | 3.15 | 20.65 | 21.37 | 20.445 | 206993 |
| 1734737700 | 20.65 | 0.31 | 1.52 | 20.2 | 21.53 | 20.2 | 822136 |
| 1734651300 | 20.34 | 0.47 | 2.37 | 19.65 | 20.645 | 19.14 | 187485 |
| 1734564900 | 19.87 | -1.99 | -9.10 | 21.55 | 21.83 | 19.63 | 149128 |
| 1734478500 | 21.86 | -0.24 | -1.09 | 21.85 | 22.2245 | 21.2 | 172946 |
| 1734392100 | 22.1 | 0.29 | 1.33 | 21.82 | 22.8 | 21.4 | 208436 |
| 1734132900 | 21.81 | -0.71 | -3.15 | 22.23 | 22.34 | 21.23 | 165241 |
| 1734046500 | 22.52 | -1.86 | -7.63 | 24.23 | 24.53 | 21.7 | 276107 |
| 1733960100 | 24.38 | -0.62 | -2.48 | 25.445 | 25.79 | 23.39 | 117090 |
| 1733873700 | 25 | -0.36 | -1.42 | 24.95 | 26.02 | 24.39 | 132755 |
| 1733787300 | 25.36 | -0.57 | -2.20 | 26.205 | 26.23 | 24.99 | 85754 |
| 1733528100 | 25.93 | 1.9 | 7.91 | 25.24 | 26.23 | 25.0819 | 134507 |
| 1733441700 | 24.03 | -1.56 | -6.08 | 25.45 | 26.43 | 23.89 | 123876 |
| 1733355300 | 25.585 | 1.15 | 4.68 | 24.28 | 25.96 | 24.09 | 122594 |
| 1733268900 | 24.44 | -1.22 | -4.75 | 25.46 | 25.53 | 24.01 | 154016 |
| 1733182500 | 25.66 | -0.38 | -1.46 | 26.395 | 26.59 | 25.3 | 172835 |
