Hot Features
프리미엄
Zura Bio Ltd (ZURA)
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 | 0.02 | 1.5625 | 1.28 | 1.3 | 1.07 | 201852 | 1.17915112 | CS |
| 4 | -0.25 | -16.1290322581 | 1.55 | 1.63 | 1.07 | 233971 | 1.28106675 | CS |
| 12 | -1.01 | -43.7229437229 | 2.31 | 2.72 | 1.07 | 449409 | 1.91381678 | CS |
| 26 | -2.37 | -64.5776566757 | 3.67 | 5.07 | 1.07 | 472098 | 2.98664407 | CS |
| 52 | -2.04 | -61.0778443114 | 3.34 | 6.35 | 1.07 | 396502 | 3.21282538 | CS |
| 156 | -6.7 | -83.75 | 8 | 37.55 | 1.07 | 359551 | 5.69293571 | CS |
| 260 | -6.7 | -83.75 | 8 | 37.55 | 1.07 | 359551 | 5.69293571 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 1.28 | 0.2 | 18.52 | 1.1 | 1.28 | 1.1 | 389065 |
| 1741905300 | 1.08 | -0.15 | -12.20 | 1.23 | 1.28 | 1.07 | 314901 |
| 1741818900 | 1.23 | 0.01 | 0.82 | 1.22 | 1.25 | 1.2 | 211519 |
| 1741732500 | 1.22 | 0.03 | 2.52 | 1.19 | 1.2291 | 1.1399999 | 174560 |
| 1741646100 | 1.19 | -0.07 | -5.56 | 1.26 | 1.2999 | 1.15 | 165533 |
| 1741390500 | 1.26 | -0.02 | -1.56 | 1.28 | 1.29 | 1.22 | 142746 |
| 1741304100 | 1.28 | 0.04 | 3.23 | 1.22 | 1.28 | 1.185 | 164741 |
| 1741217700 | 1.24 | 0.09 | 7.83 | 1.1399999 | 1.29 | 1.1399999 | 227280 |
| 1741131300 | 1.15 | -0.02 | -1.71 | 1.17 | 1.2226999 | 1.1 | 289941 |
| 1741044900 | 1.17 | -0.19 | -13.97 | 1.45 | 1.4524999 | 1.16 | 315883 |
| 1740785700 | 1.36 | 0.16 | 13.33 | 1.2 | 1.36 | 1.17 | 278529 |
| 1740699300 | 1.2 | -0.04 | -3.23 | 1.24 | 1.26 | 1.2 | 292616 |
| 1740612900 | 1.24 | -0.04 | -3.13 | 1.28 | 1.28 | 1.22 | 258884 |
| 1740526500 | 1.28 | -0.05 | -3.76 | 1.33 | 1.36 | 1.26 | 374017 |
| 1740440100 | 1.33 | -0.07 | -5.00 | 1.44 | 1.47 | 1.32 | 281393 |
| 1740180900 | 1.4 | -0.04 | -2.78 | 1.48 | 1.54 | 1.3899999 | 178971 |
| 1740094500 | 1.44 | -0.02 | -1.37 | 1.46 | 1.47 | 1.41 | 107481 |
| 1740008100 | 1.46 | -0.05 | -3.31 | 1.49 | 1.495 | 1.3899999 | 271619 |
| 1739921700 | 1.51 | -0.04 | -2.58 | 1.55 | 1.6299999 | 1.49 | 217582 |
| 1739576100 | 1.55 | 0.05 | 3.33 | 1.55 | 1.57 | 1.485 | 177257 |
| 1739489700 | 1.5 | 0.09 | 6.01 | 1.42 | 1.51 | 1.405 | 213704 |
| 1739403300 | 1.415 | 0.01 | 0.35 | 1.43 | 1.435 | 1.35 | 328743 |
| 1739316900 | 1.41 | -0.1 | -6.62 | 1.48 | 1.56 | 1.36 | 439448 |
| 1739230500 | 1.51 | -0.15 | -9.04 | 1.68 | 1.705 | 1.49 | 399570 |
| 1738971300 | 1.66 | -0.11 | -6.21 | 1.78 | 1.78 | 1.65 | 307554 |
| 1738884900 | 1.77 | -0.01 | -0.56 | 1.8 | 1.83 | 1.76 | 182687 |
| 1738798500 | 1.78 | 0.07 | 4.09 | 1.76 | 1.86 | 1.71 | 264725 |
| 1738712100 | 1.71 | -0.01 | -0.58 | 1.74 | 1.83 | 1.705 | 197772 |
| 1738625700 | 1.72 | -0.16 | -8.51 | 1.8 | 1.87 | 1.71 | 226975 |
| 1738366500 | 1.88 | 0.12 | 6.82 | 1.77 | 1.915 | 1.73 | 407216 |
| 1738280100 | 1.76 | 0.03 | 1.73 | 1.75 | 1.9 | 1.72 | 3394339 |
| 1738193700 | 1.73 | 0.12 | 7.45 | 1.61 | 1.8 | 1.61 | 484902 |
| 1738107300 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.675 | 1.6 | 387534 |
| 1738020900 | 1.66 | -0.07 | -4.05 | 1.72 | 1.813 | 1.65 | 370612 |
| 1737761700 | 1.73 | -0.07 | -3.62 | 1.74 | 1.79 | 1.68 | 405946 |
| 1737675300 | 1.795 | 0 | 0.00 | 1.795 | 1.795 | 1.795 | 0 |
| 1737588900 | 1.795 | 0 | 0.28 | 1.79 | 1.835 | 1.74 | 295304 |
| 1737502500 | 1.79 | 0.02 | 1.13 | 1.77 | 1.81 | 1.745 | 284039 |
| 1737156900 | 1.77 | -0.03 | -1.67 | 1.82 | 1.845 | 1.755 | 393491 |
| 1737070500 | 1.8 | -0.15 | -7.69 | 1.95 | 1.95 | 1.8 | 444019 |
| 1736984100 | 1.95 | 0 | 0.00 | 2 | 2.08 | 1.86 | 472465 |
| 1736897700 | 1.95 | -0.04 | -2.01 | 2.0299999 | 2.04 | 1.91 | 299577 |
| 1736811300 | 1.99 | -0.17 | -7.87 | 1.97 | 2.08 | 1.86 | 484929 |
| 1736552100 | 2.16 | -0.01 | -0.23 | 2.17 | 2.205 | 2.1 | 314575 |
| 1736379300 | 2.165 | -0.25 | -10.17 | 2.44 | 2.44 | 2.16 | 324227 |
| 1736292900 | 2.41 | -0.09 | -3.60 | 2.5 | 2.61 | 2.4 | 186590 |
| 1736206500 | 2.5 | -0.08 | -3.10 | 2.58 | 2.64 | 2.47 | 314230 |
| 1735947300 | 2.58 | 0.23 | 9.79 | 2.4 | 2.59 | 2.36 | 317403 |
| 1735860900 | 2.35 | -0.15 | -6.00 | 2.56 | 2.56 | 2.35 | 242236 |
| 1735688100 | 2.5 | -0.05 | -1.96 | 2.6 | 2.64 | 2.37 | 336716 |
| 1735601700 | 2.55 | 0.05 | 2.00 | 2.5299999 | 2.58 | 2.2599999 | 788067 |
| 1735342500 | 2.5 | -0.17 | -6.37 | 2.72 | 2.72 | 2.39 | 1478807 |
| 1735256100 | 2.67 | 0.35 | 15.09 | 2.32 | 2.715 | 2.2799999 | 1149328 |
| 1735077840 | 2.32 | -0.06 | -2.52 | 2.38 | 2.435 | 2.27 | 603844 |
| 1734996900 | 2.38 | 0.1 | 4.39 | 2.3 | 2.4984 | 2.19 | 1350648 |
| 1734737700 | 2.2799999 | -0.06 | -2.56 | 2.31 | 2.4 | 2.16 | 1730436 |
| 1734651300 | 2.34 | 0.12 | 5.41 | 2.2599999 | 2.42 | 2.1549999 | 368833 |
| 1734564900 | 2.22 | -0.29 | -11.55 | 2.55 | 2.55 | 2.2 | 667899 |
| 1734478500 | 2.5099999 | 0.02 | 0.80 | 2.57 | 2.66 | 2.46 | 348060 |
| 1734392100 | 2.49 | 0.21 | 9.21 | 2.25 | 2.5365 | 2.18 | 569882 |
