Hot Features
프리미엄
Zymeworks Inc (ZYME)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.48749154834 | 14.79 | 15.55 | 12.8215 | 405982 | 14.1139714 | CS |
| 4 | 0.9 | 6.37845499646 | 14.11 | 15.55 | 12.8215 | 333623 | 14.38999533 | CS |
| 12 | 1.27 | 9.24308588064 | 13.74 | 17.07 | 12.43 | 448228 | 14.07563353 | CS |
| 26 | 4.73 | 46.0116731518 | 10.28 | 17.7 | 9.995 | 548297 | 13.29932011 | CS |
| 52 | 3.61 | 31.6666666667 | 11.4 | 17.7 | 7.97 | 590457 | 11.40647086 | CS |
| 156 | 8.63 | 135.26645768 | 6.38 | 17.7 | 6.015 | 608985 | 9.80517701 | CS |
| 260 | 8.63 | 135.26645768 | 6.38 | 17.7 | 6.015 | 608985 | 9.80517701 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 15.01 | 0.39 | 2.67 | 14.71 | 15.155 | 14.56 | 239566 |
| 1739489700 | 14.62 | 0.32 | 2.24 | 14.32 | 14.69 | 14.23 | 288583 |
| 1739403300 | 14.3 | 1.05 | 7.92 | 12.9713 | 14.34 | 12.885 | 678153 |
| 1739316900 | 13.25 | -0.94 | -6.62 | 13.94 | 14.09 | 13.23 | 411992 |
| 1739230500 | 14.19 | -0.09 | -0.63 | 14.32 | 14.58 | 14.07 | 280800 |
| 1738971300 | 14.28 | -0.63 | -4.23 | 14.78 | 14.955 | 14.19 | 312166 |
| 1738884900 | 14.91 | -0.04 | -0.27 | 14.99 | 15.14 | 14.6853 | 225046 |
| 1738798500 | 14.95 | 0.71 | 4.99 | 14.335 | 14.98 | 14.24 | 281065 |
| 1738712100 | 14.24 | -0.46 | -3.13 | 14.64 | 14.99 | 14.22 | 433184 |
| 1738625700 | 14.7 | 0.1 | 0.68 | 14.485 | 15.08 | 14.37 | 525850 |
| 1738366500 | 14.6 | -0.14 | -0.95 | 14.77 | 14.97 | 14.48 | 277600 |
| 1738280100 | 14.74 | 0.13 | 0.89 | 14.79 | 14.99 | 14.5 | 164636 |
| 1738193700 | 14.61 | 0.05 | 0.34 | 14.56 | 14.95 | 14.4053 | 233527 |
| 1738107300 | 14.56 | 0.11 | 0.76 | 14.41 | 14.78 | 14.26 | 245119 |
| 1738020900 | 14.45 | -0.14 | -0.96 | 14.45 | 15.08 | 14.37 | 366296 |
| 1737761700 | 14.59 | -0.08 | -0.55 | 14.63 | 14.81 | 14.415 | 303812 |
| 1737675300 | 14.67 | 0 | 0.00 | 14.67 | 14.67 | 14.67 | 0 |
| 1737588900 | 14.67 | 0.38 | 2.66 | 14.4 | 14.71 | 14.2643 | 286045 |
| 1737502500 | 14.29 | 0.41 | 2.95 | 13.95 | 14.385 | 13.88 | 265357 |
| 1737156900 | 13.88 | -0.11 | -0.79 | 14.11 | 14.13 | 13.58 | 323778 |
| 1737070500 | 13.99 | -0.05 | -0.36 | 14.63 | 14.63 | 13.75 | 513650 |
| 1736984100 | 14.04 | 0.42 | 3.08 | 13.96 | 14.55 | 13.71 | 383971 |
| 1736897700 | 13.62 | -0.34 | -2.44 | 14.14 | 14.14 | 13.34 | 360935 |
| 1736811300 | 13.96 | 0.74 | 5.60 | 13.4 | 14.07 | 12.8 | 765208 |
| 1736552100 | 13.22 | -0.91 | -6.44 | 13.77 | 13.94 | 12.89 | 790586 |
| 1736379300 | 14.13 | -0.18 | -1.26 | 14.19 | 14.25 | 13.915 | 261440 |
| 1736292900 | 14.31 | -0.15 | -1.04 | 14.3 | 14.56 | 14.04 | 364280 |
| 1736206500 | 14.46 | -0.55 | -3.66 | 15.25 | 15.25 | 14.44 | 707866 |
| 1735947300 | 15.01 | 0.23 | 1.56 | 16.506499 | 16.506499 | 14.99 | 740690 |
| 1735860900 | 14.78 | 0.14 | 0.96 | 14.5 | 15.04 | 14.42 | 523102 |
| 1735688100 | 14.64 | 0.13 | 0.90 | 14.62 | 14.88 | 14.26 | 484379 |
| 1735601700 | 14.51 | 0.01 | 0.07 | 14.61 | 14.68 | 13.771 | 357929 |
| 1735342500 | 14.5 | 0 | 0.00 | 14.52 | 14.5866 | 13.96 | 455223 |
| 1735256100 | 14.5 | 0.36 | 2.55 | 14.03 | 14.51 | 13.8 | 263450 |
| 1735077840 | 14.14 | -0.14 | -0.98 | 14.3 | 14.35 | 13.845 | 208994 |
| 1734996900 | 14.28 | 0.14 | 0.99 | 14.3 | 14.4 | 13.57 | 663207 |
| 1734737700 | 14.14 | 0.56 | 4.12 | 13.28 | 14.15 | 13.11 | 1535457 |
| 1734651300 | 13.58 | 0.84 | 6.59 | 12.87 | 13.63 | 12.67 | 798827 |
| 1734564900 | 12.74 | -0.63 | -4.71 | 13.31 | 13.35 | 12.48 | 536008 |
| 1734478500 | 13.37 | -0.4 | -2.90 | 13.55 | 13.84 | 13.08 | 494495 |
| 1734392100 | 13.77 | 1.19 | 9.46 | 13.42 | 14.1 | 13.32 | 570161 |
| 1734132900 | 12.58 | -0.04 | -0.32 | 12.535 | 12.8312 | 12.43 | 377533 |
| 1734046500 | 12.62 | -0.48 | -3.66 | 13.28 | 13.77 | 12.61 | 411941 |
| 1733960100 | 13.1 | 0.04 | 0.31 | 13.085 | 13.23 | 12.81 | 436551 |
| 1733873700 | 13.06 | -0.08 | -0.61 | 13.09 | 13.255 | 12.8 | 518473 |
| 1733787300 | 13.14 | -1.11 | -7.79 | 14.17 | 14.21 | 13.12 | 420726 |
| 1733528100 | 14.25 | 0.05 | 0.35 | 14.18 | 14.49 | 14.09 | 407232 |
| 1733441700 | 14.2 | 0.09 | 0.64 | 14.17 | 14.31 | 13.9 | 244711 |
| 1733355300 | 14.11 | 0.16 | 1.15 | 14.04 | 14.34 | 13.955 | 504796 |
| 1733268900 | 13.95 | -0.55 | -3.79 | 14.52 | 14.53 | 13.85 | 328816 |
| 1733182500 | 14.5 | 0.41 | 2.91 | 14.23 | 14.77 | 14 | 552024 |
| 1732917840 | 14.09 | -0.33 | -2.29 | 14.27 | 14.5451 | 14.04 | 328762 |
| 1732750500 | 14.42 | 0.12 | 0.84 | 14.34 | 14.6 | 14.06 | 337497 |
| 1732664100 | 14.3 | 0.1 | 0.70 | 14.3 | 14.32 | 13.77 | 298456 |
| 1732577700 | 14.2 | -0.09 | -0.63 | 14.47 | 14.73 | 14.17 | 330944 |
| 1732318500 | 14.29 | 0.61 | 4.46 | 13.73 | 14.54 | 13.58 | 501680 |
| 1732232100 | 13.68 | -0.87 | -5.98 | 14.8 | 15 | 13.4 | 712576 |
| 1732145700 | 14.55 | -0.22 | -1.49 | 14.67 | 14.72 | 14.43 | 326730 |
| 1732059300 | 14.77 | -0.14 | -0.94 | 14.6 | 14.97 | 14.5 | 388396 |
| 1731972900 | 14.91 | -0.48 | -3.12 | 15.39 | 15.4 | 14.76 | 341395 |
| 1731713700 | 15.39 | -0.87 | -5.35 | 16.07 | 16.12 | 15 | 612881 |
