Hot Features
프리미엄
Zymeworks Inc (ZYME)
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 | -0.53 | -3.61527967258 | 14.66 | 17.07 | 13.915 | 552854 | 14.63740811 | CS |
| 4 | 0.77 | 5.76347305389 | 13.36 | 17.07 | 12.43 | 558563 | 14.04635943 | CS |
| 12 | 0.63 | 4.66666666667 | 13.5 | 17.7 | 12.39 | 509971 | 14.36875291 | CS |
| 26 | 5.21 | 58.4080717489 | 8.92 | 17.7 | 8.83 | 609217 | 12.4686939 | CS |
| 52 | 2.67 | 23.2984293194 | 11.46 | 17.7 | 7.97 | 602946 | 11.19844866 | CS |
| 156 | 7.75 | 121.473354232 | 6.38 | 17.7 | 6.015 | 618963 | 9.68503466 | CS |
| 260 | 7.75 | 121.473354232 | 6.38 | 17.7 | 6.015 | 618963 | 9.68503466 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731627300 | 16.26 | -0.95 | -5.52 | 17.13 | 17.37 | 16.21 | 617743 |
| 1731540900 | 17.21 | -0.19 | -1.09 | 17.48 | 17.67 | 16.86 | 391595 |
| 1731454500 | 17.4 | 0.07 | 0.40 | 17.27 | 17.7 | 17.11 | 559431 |
| 1731368100 | 17.33 | 0.7 | 4.21 | 16.76 | 17.36 | 16.7 | 561566 |
| 1731108900 | 16.629999 | -0.14 | -0.83 | 16.66 | 16.95 | 16.489999 | 676275 |
| 1731022500 | 16.77 | 1.16 | 7.43 | 16.37 | 17.26 | 16.149999 | 884407 |
| 1730936100 | 15.61 | 0.95 | 6.48 | 15.06 | 15.63 | 14.77 | 596239 |
| 1730849700 | 14.66 | -0.1 | -0.68 | 14.67 | 14.8599 | 14.37 | 354166 |
| 1730763300 | 14.76 | 1.48 | 11.14 | 13.3 | 15 | 13.19 | 1033742 |
| 1730500500 | 13.28 | -0.42 | -3.07 | 12.77 | 13.49 | 12.39 | 1197988 |
| 1730414100 | 13.7 | -0.17 | -1.23 | 13.87 | 13.9699 | 13.51 | 796497 |
| 1730327700 | 13.87 | 0.17 | 1.24 | 13.63 | 13.96 | 13.63 | 455193 |
| 1730241300 | 13.7 | 0.46 | 3.47 | 13.25 | 13.74 | 13.2 | 335486 |
| 1730154900 | 13.24 | 0.31 | 2.40 | 13.37 | 13.435 | 13.01 | 617251 |
| 1729895700 | 12.93 | 0.01 | 0.08 | 12.98 | 13.14 | 12.89 | 253803 |
| 1729809300 | 12.92 | -0.19 | -1.45 | 13.14 | 13.225 | 12.86 | 247702 |
| 1729722900 | 13.11 | -0.03 | -0.23 | 13.13 | 13.205 | 12.98 | 457777 |
| 1729636500 | 13.14 | -0.03 | -0.23 | 13.11 | 13.235 | 13.01 | 347065 |
| 1729550100 | 13.17 | -0.31 | -2.30 | 13.4 | 13.4799 | 13.12 | 340161 |
| 1729290900 | 13.48 | 0.01 | 0.07 | 13.47 | 13.65 | 13.42 | 286220 |
| 1729204500 | 13.47 | -0.03 | -0.22 | 13.5 | 13.69 | 13.4 | 243875 |
| 1729118100 | 13.5 | -0.43 | -3.05 | 13.99 | 14.05 | 13.49 | 479672 |
| 1729031700 | 13.925 | 0.63 | 4.70 | 13.34 | 14.04 | 13.34 | 937728 |
| 1728945300 | 13.3 | 0.1 | 0.76 | 13.21 | 13.4 | 13.17 | 318996 |
| 1728686100 | 13.2 | 0.36 | 2.80 | 12.8 | 13.23 | 12.8 | 349748 |
| 1728599700 | 12.84 | 0.11 | 0.86 | 12.57 | 13.2 | 12.57 | 287023 |
| 1728513300 | 12.73 | 0.2 | 1.60 | 12.52 | 12.74 | 12.41 | 305895 |
