Hot Features
프리미엄
Tyra Biosciences Inc (TYRA)
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 | -0.87 | -6.3550036523 | 13.69 | 13.79 | 12.2 | 210533 | 12.79473495 | CS |
| 4 | -3.32 | -20.5700123916 | 16.14 | 16.41 | 11.88 | 258819 | 13.30809712 | CS |
| 12 | -2.88 | -18.3439490446 | 15.7 | 17.27 | 11.88 | 244231 | 14.60633387 | CS |
| 26 | -9.54 | -42.6654740608 | 22.36 | 29.6 | 11.88 | 278552 | 17.96853329 | CS |
| 52 | -6.24 | -32.7387198321 | 19.06 | 29.6 | 11.88 | 214474 | 18.04497762 | CS |
| 156 | 1.92 | 17.6146788991 | 10.9 | 29.6 | 4.93 | 116754 | 15.71990349 | CS |
| 260 | -17.08 | -57.1237458194 | 29.9 | 31.36 | 4.93 | 132183 | 16.04705395 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 13.17 | 0.39 | 3.05 | 13 | 13.46 | 12.88 | 201712 |
| 1740094500 | 12.78 | -0.01 | -0.08 | 12.76 | 12.925 | 12.645 | 134350 |
| 1740008100 | 12.79 | 0.2 | 1.59 | 12.4 | 12.86 | 12.2 | 149473 |
| 1739921700 | 12.59 | -0.6 | -4.55 | 13.69 | 13.79 | 12.4 | 356598 |
| 1739576100 | 13.19 | 0.94 | 7.67 | 12.175 | 13.22 | 11.88 | 248310 |
| 1739489700 | 12.25 | 0.21 | 1.74 | 12.13 | 12.57 | 11.94 | 208165 |
| 1739403300 | 12.04 | -0.09 | -0.74 | 11.885 | 12.335 | 11.885 | 186820 |
| 1739316900 | 12.13 | -0.26 | -2.10 | 12.28 | 12.74 | 11.91 | 432196 |
| 1739230500 | 12.39 | -0.28 | -2.21 | 12.74 | 12.775 | 12.08 | 256612 |
| 1738971300 | 12.67 | -0.5 | -3.80 | 13.175 | 13.235 | 12.6 | 495906 |
| 1738884900 | 13.17 | -0.5 | -3.66 | 13.65 | 13.83 | 13.11 | 367072 |
| 1738798500 | 13.67 | 0.02 | 0.15 | 13.61 | 13.855 | 13.51 | 269259 |
| 1738712100 | 13.65 | -0.2 | -1.44 | 13.83 | 14.04 | 13.46 | 226147 |
| 1738625700 | 13.85 | -0.61 | -4.22 | 14.185 | 14.22 | 13.66 | 267988 |
| 1738366500 | 14.46 | -0.25 | -1.70 | 14.65 | 15.01 | 14.09 | 338862 |
| 1738280100 | 14.71 | 0.06 | 0.41 | 14.97 | 15.365 | 14.41 | 308412 |
| 1738193700 | 14.65 | -0.74 | -4.81 | 15.38 | 15.52 | 14.6 | 146760 |
| 1738107300 | 15.39 | -0.11 | -0.71 | 15.42 | 15.5 | 15.01 | 152266 |
| 1738020900 | 15.5 | -0.38 | -2.39 | 16.14 | 16.41 | 15.44 | 170660 |
| 1737761700 | 15.88 | 0.08 | 0.51 | 16.18 | 16.45 | 15.8 | 118224 |
| 1737675300 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1737588900 | 15.8 | -0.11 | -0.69 | 15.7 | 16.045 | 15.24 | 244061 |
| 1737502500 | 15.91 | -0.28 | -1.73 | 16.235 | 16.579999 | 15.72 | 185048 |
| 1737156900 | 16.19 | 0.04 | 0.25 | 16.34 | 16.6 | 16.01 | 193556 |
| 1737070500 | 16.149999 | -0.58 | -3.47 | 16.64 | 16.64 | 15.7478 | 261125 |
| 1736984100 | 16.73 | 0.79 | 4.96 | 16.25 | 17.27 | 15.96 | 316315 |
| 1736897700 | 15.94 | 0.84 | 5.56 | 15.24 | 16.57 | 15.11 | 649981 |
| 1736811300 | 15.1 | -0.1 | -0.66 | 15 | 15.32 | 14.295 | 302480 |
| 1736552100 | 15.2 | -0.77 | -4.82 | 15.54 | 15.68 | 14.545 | 417824 |
| 1736379300 | 15.97 | 0.02 | 0.13 | 15.85 | 16 | 15.455 | 287304 |
| 1736292900 | 15.95 | -0.11 | -0.68 | 16.565 | 16.8988 | 15.88 | 358283 |
| 1736206500 | 16.059999 | 0.43 | 2.75 | 15.99 | 16.36 | 15.66 | 236842 |
| 1735947300 | 15.63 | 1.2 | 8.32 | 14.66 | 15.65 | 14.55 | 203066 |
| 1735860900 | 14.43 | 0.52 | 3.74 | 14.09 | 14.53 | 14.09 | 137326 |
| 1735688100 | 13.91 | 0.01 | 0.07 | 14 | 14.46 | 13.63 | 106349 |
| 1735601700 | 13.9 | -0.17 | -1.21 | 13.95 | 14.07 | 13.2705 | 117946 |
| 1735342500 | 14.07 | -0.63 | -4.29 | 14.7 | 14.745 | 14.05 | 112330 |
| 1735256100 | 14.7 | 0.61 | 4.33 | 13.86 | 14.77 | 13.385 | 372751 |
| 1735077840 | 14.09 | -0.16 | -1.12 | 14.27 | 14.565 | 13.875 | 58694 |
| 1734996900 | 14.25 | 0.25 | 1.79 | 13.96 | 14.27 | 13.4 | 152851 |
| 1734737700 | 14 | -0.5 | -3.45 | 14.45 | 14.96 | 13.88 | 478884 |
| 1734651300 | 14.5 | -0.02 | -0.14 | 14.54 | 14.8 | 14.295 | 349274 |
| 1734564900 | 14.52 | -0.7 | -4.60 | 15.14 | 15.2336 | 14.35 | 157295 |
| 1734478500 | 15.22 | 0.16 | 1.06 | 15.04 | 15.49 | 14.905 | 182653 |
| 1734392100 | 15.06 | 0.12 | 0.80 | 14.92 | 15.18 | 14.78 | 83534 |
| 1734132900 | 14.94 | -0.23 | -1.52 | 15.24 | 15.24 | 14.65 | 141034 |
| 1734046500 | 15.17 | -0.46 | -2.94 | 15.37 | 15.58 | 15.03 | 139138 |
| 1733960100 | 15.63 | -0.6 | -3.70 | 16.37 | 16.48 | 15.545 | 212415 |
| 1733873700 | 16.23 | 0.23 | 1.44 | 16.11 | 16.4398 | 15.72 | 147083 |
| 1733787300 | 16 | 0.27 | 1.72 | 16.02 | 16.29 | 15.83 | 151433 |
| 1733528100 | 15.73 | 0.56 | 3.69 | 15.18 | 16 | 15.18 | 596318 |
| 1733441700 | 15.17 | -0.2 | -1.30 | 15.35 | 15.82 | 14.95 | 207318 |
| 1733355300 | 15.37 | 0.11 | 0.72 | 15.23 | 15.6 | 14.9 | 210951 |
| 1733268900 | 15.26 | -0.6 | -3.78 | 15.7 | 15.7026 | 15.11 | 176488 |
| 1733182500 | 15.86 | 0.18 | 1.15 | 15.7 | 16.35 | 15.7 | 204742 |
| 1732917840 | 15.68 | -0.32 | -2.00 | 16.01 | 16.267499 | 15.54 | 157973 |
| 1732750500 | 16 | 0.28 | 1.78 | 16 | 16.44 | 15.8135 | 161421 |
| 1732664100 | 15.72 | -0.46 | -2.84 | 16.015 | 16.18 | 15.7 | 139452 |
| 1732577700 | 16.18 | 0.35 | 2.21 | 16.05 | 17.015 | 16.05 | 292057 |
