Hot Features
프리미엄
Exicure Inc (XCUR)
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 | 8.595 | 295.86919105 | 2.905 | 14.8 | 2.75 | 5869366 | 9.83015303 | CS |
| 4 | 9.04 | 367.479674797 | 2.46 | 14.8 | 2.33 | 1510916 | 9.63005181 | CS |
| 12 | 9.52 | 480.808080808 | 1.98 | 14.8 | 1.44 | 1454793 | 5.19445231 | CS |
| 26 | 9.15 | 389.361702128 | 2.35 | 14.8 | 1.44 | 1770541 | 3.70365807 | CS |
| 52 | 8.7225 | 314.04140414 | 2.7775 | 14.8 | 1.44 | 1154979 | 3.54702202 | CS |
| 156 | 9.174 | 394.411006019 | 2.326 | 16.2 | 0.423 | 2681507 | 1.47773852 | CS |
| 260 | -1.75 | -13.2075471698 | 13.25 | 19.2 | 0.423 | 1855390 | 2.60268735 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 11.19 | 5.37 | 92.27 | 6.84 | 14.8 | 6.84 | 22897110 |
| 1732059300 | 5.82 | 1.88 | 47.72 | 4.41 | 5.9791999 | 4.38 | 3678081 |
| 1731972900 | 3.94 | 1.04 | 35.86 | 3.39 | 4.2699999 | 3.2599999 | 2698312 |
| 1731713700 | 2.9 | -0.28 | -8.81 | 3.0299999 | 3.1105 | 2.75 | 20637 |
| 1731627300 | 3.18 | 0.45 | 16.48 | 2.9049999 | 3.31 | 2.84 | 52692 |
| 1731540900 | 2.73 | -0.49 | -15.22 | 3.5402 | 3.5402 | 2.62 | 114719 |
| 1731454500 | 3.22 | 0.22 | 7.33 | 2.97 | 3.38 | 2.94 | 107585 |
| 1731368100 | 3 | 0.25 | 9.09 | 2.93 | 3.43 | 2.92 | 94089 |
| 1731108900 | 2.75 | 0.17 | 6.59 | 2.6123 | 2.95 | 2.57 | 139405 |
| 1731022500 | 2.58 | 0 | 0.00 | 2.5914 | 2.685 | 2.58 | 4966 |
| 1730936100 | 2.58 | -0.31 | -10.73 | 3.0999 | 3.0999 | 2.44 | 28573 |
| 1730849700 | 2.89 | -0.07 | -2.36 | 2.83 | 3.0001 | 2.7519999 | 28653 |
| 1730763300 | 2.96 | -0.2 | -6.33 | 3.17 | 3.265 | 2.91 | 19151 |
| 1730500500 | 3.16 | 0.13 | 4.29 | 3.09 | 3.25 | 2.79 | 65998 |
| 1730414100 | 3.0299999 | 0.41 | 15.65 | 2.6 | 3.36 | 2.6 | 155025 |
| 1730327700 | 2.62 | 0.04 | 1.55 | 2.505 | 2.69 | 2.47 | 81128 |
| 1730241300 | 2.58 | 0.17 | 7.05 | 2.44 | 2.6 | 2.4367 | 7860 |
| 1730154900 | 2.41 | 0.04 | 1.69 | 2.39 | 2.48 | 2.39 | 9314 |
| 1729895700 | 2.37 | 0.04 | 1.72 | 2.38 | 2.45 | 2.34 | 8581 |
| 1729809300 | 2.33 | -0.1 | -4.12 | 2.46 | 2.46 | 2.33 | 6445 |
| 1729722900 | 2.43 | -0.14 | -5.45 | 2.58 | 2.58 | 2.36 | 15473 |
| 1729636500 | 2.57 | -0.05 | -1.91 | 2.6 | 2.65 | 2.57 | 12150 |
| 1729550100 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7295 | 2.5594 | 18056 |
| 1729290900 | 2.68 | -0.29 | -9.76 | 2.9 | 2.9 | 2.5897 | 24445 |
| 1729204500 | 2.97 | 0.06 | 2.06 | 2.95 | 2.98 | 2.7501 | 44582 |
| 1729118100 | 2.91 | 0.66 | 29.33 | 2.24 | 3.02 | 2.1701 | 320032 |
| 1729031700 | 2.25 | -0.33 | -12.79 | 2.58 | 3.87 | 2.15 | 2552965 |
| 1728945300 | 2.58 | -0.1 | -3.73 | 2.64 | 2.72 | 2.54 | 15642 |
| 1728686100 | 2.68 | 0.11 | 4.28 | 2.54 | 2.69 | 2.5299999 | 53655 |
| 1728599700 | 2.57 | 0.16 | 6.64 | 2.41 | 2.6476 | 2.34 | 151660 |
| 1728513300 | 2.41 | -0.19 | -7.31 | 2.52 | 2.52 | 2.398 | 51002 |
| 1728426900 | 2.6 | -0.22 | -7.80 | 2.81 | 2.9308 | 2.6 | 22274 |
| 1728340500 | 2.82 | 0.12 | 4.44 | 2.67 | 3.19 | 2.65 | 75613 |
| 1728081300 | 2.7 | -0.07 | -2.53 | 2.7 | 2.82 | 2.7 | 13445 |
| 1727994900 | 2.77 | -0.01 | -0.36 | 2.67 | 2.92 | 2.67 | 68720 |
| 1727908500 | 2.7799999 | -0.31 | -10.03 | 3.09 | 3.1 | 2.7533 | 36820 |
| 1727822100 | 3.09 | -0.38 | -10.95 | 3.63 | 3.63 | 3.04 | 43844 |
| 1727735520 | 3.47 | -0.17 | -4.67 | 3.64 | 3.74 | 3.45 | 123327 |
| 1727476500 | 3.64 | -0.17 | -4.46 | 3.73 | 3.85 | 3.58 | 47739 |
| 1727390100 | 3.81 | 0.15 | 4.10 | 3.59 | 4.01 | 3.58 | 132195 |
| 1727303700 | 3.66 | -0.04 | -1.08 | 3.66 | 3.82 | 3.55 | 63161 |
| 1727217300 | 3.7 | -0.33 | -8.19 | 3.76 | 4.0298999 | 3.5701 | 185973 |
| 1727130900 | 4.03 | -0.2 | -4.73 | 3.71 | 4.5199999 | 3.71 | 316611 |
| 1726871700 | 4.23 | 0.3 | 7.63 | 3.38 | 4.73 | 3.34 | 1176571 |
| 1726785300 | 3.93 | 1.64 | 71.62 | 4.95 | 5.05 | 3.4601 | 16691795 |
| 1726698900 | 2.29 | 0.08 | 3.62 | 2.11 | 2.65 | 2.11 | 8607114 |
| 1726612500 | 2.21 | -0.05 | -2.21 | 2.19 | 2.38 | 2.0714 | 969726 |
| 1726526100 | 2.2599999 | 0.66 | 41.25 | 2.18 | 2.67 | 1.91 | 18559845 |
| 1726266900 | 1.6 | 0.07 | 4.58 | 1.5 | 1.6299999 | 1.44 | 3585172 |
| 1726180500 | 1.53 | -0.02 | -1.29 | 1.65 | 1.67 | 1.52 | 104064 |
| 1726094100 | 1.55 | -0.23 | -12.92 | 1.77 | 1.77 | 1.52 | 66786 |
| 1726007700 | 1.78 | 0.05 | 2.89 | 1.73 | 1.9299 | 1.72 | 51587 |
| 1725921300 | 1.73 | -0.01 | -0.57 | 1.73 | 1.773135 | 1.6508 | 31600 |
| 1725662100 | 1.74 | -0.13 | -6.95 | 1.88 | 2.02 | 1.73 | 114328 |
| 1725575700 | 1.87 | 0.1 | 5.65 | 1.72 | 2.09 | 1.72 | 246378 |
| 1725489300 | 1.77 | -0.17 | -8.84 | 1.89 | 1.92 | 1.7305 | 59060 |
| 1725402900 | 1.9416 | -0.03 | -1.44 | 1.8692 | 2.1 | 1.86 | 113267 |
| 1725057300 | 1.97 | 0.1 | 5.35 | 1.76 | 2.15 | 1.65 | 385437 |
| 1724970900 | 1.87 | -0.34 | -15.38 | 1.98 | 2.13 | 1.72 | 462375 |
| 1724884500 | 2.21 | 0.64 | 40.36 | 1.62 | 2.62 | 1.44 | 7787461 |
| 1724798100 | 1.5745 | -0.33 | -17.13 | 1.9 | 2 | 1.5505 | 122609 |
| 1724711700 | 1.9 | -0.2 | -9.52 | 2.091 | 2.2485 | 1.877 | 84220 |
| 1724452500 | 2.1 | 0.14 | 7.28 | 1.955 | 2.1 | 1.955 | 21396 |
| 1724366100 | 1.9575 | 0.03 | 1.61 | 1.8855 | 2.05 | 1.8855 | 17195 |
| 1724279700 | 1.9265 | 0.06 | 3.02 | 1.875 | 1.99693 | 1.875 | 6414 |
