Hot Features
프리미엄
Glaukos Corporation (GKOS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.265 | -0.169161533306 | 156.655 | 161.13 | 142.71 | 711705 | 152.45259989 | CS |
| 4 | 11.92 | 8.25084792691 | 144.47 | 161.13 | 142.71 | 614904 | 152.32698659 | CS |
| 12 | 25.47 | 19.4546287809 | 130.92 | 161.13 | 124.6 | 599739 | 143.12433104 | CS |
| 26 | 31.42 | 25.1420340882 | 124.97 | 161.13 | 107.22 | 557514 | 133.80520892 | CS |
| 52 | 68.14 | 77.2124645892 | 88.25 | 161.13 | 83.9 | 570156 | 116.61234794 | CS |
| 156 | 101.5 | 184.915285116 | 54.89 | 161.13 | 33.33 | 515822 | 79.94456737 | CS |
| 260 | 97.24 | 164.395604396 | 59.15 | 161.13 | 23.31 | 548149 | 68.3041996 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 156.38999 | -0.12 | -0.08 | 157.24 | 157.83 | 153.675 | 529055 |
| 1737070800 | 156.51 | 6.74 | 4.50 | 149.71 | 158.01 | 148.94999 | 517539 |
| 1736984400 | 149.77 | 1.82 | 1.23 | 150 | 150.77 | 142.71 | 801413 |
| 1736898000 | 147.94999 | -3.92 | -2.58 | 152.49 | 154.76 | 147.21 | 693878 |
| 1736811600 | 151.87 | -4.66 | -2.98 | 153.66999 | 153.75 | 149.552 | 671276 |
| 1736552400 | 156.53 | -1.59 | -1.01 | 156.26 | 161.13 | 154.88999 | 881210 |
| 1736379600 | 158.12 | 1.52 | 0.97 | 156.04 | 159.12 | 155.35 | 760215 |
| 1736293200 | 156.6 | 1.4 | 0.90 | 155.19999 | 157.3056 | 153.34 | 669746 |
| 1736206800 | 155.19999 | 3.75 | 2.48 | 150.91999 | 155.76 | 150.91999 | 603113 |
| 1735947600 | 151.44999 | 1.77 | 1.18 | 150.55 | 151.91999 | 149.275 | 372385 |
| 1735861200 | 149.68 | -0.26 | -0.17 | 150.91 | 152.18 | 148.01 | 571126 |
| 1735688400 | 149.94 | 0.43 | 0.29 | 152.44999 | 153.49 | 149.94 | 768435 |
| 1735602000 | 149.51 | -1.65 | -1.09 | 148.86 | 151.66 | 148.22999 | 643088 |
| 1735342800 | 151.16 | -1.51 | -0.99 | 151.27 | 152.94999 | 148.58 | 537825 |
| 1735256400 | 152.66999 | 1.45 | 0.96 | 150.69 | 153.5 | 149.82499 | 331070 |
| 1735077840 | 151.22 | 2.86 | 1.93 | 148.96 | 151.9199 | 148.65 | 239731 |
| 1734997200 | 148.36 | -2.52 | -1.67 | 150.88 | 151.91999 | 147.07 | 446827 |
| 1734738000 | 150.88 | 7.14 | 4.97 | 141.53 | 151.12 | 141.53 | 1054112 |
| 1734651600 | 143.74 | -1.4 | -0.96 | 146.35 | 148.66999 | 143.72 | 593173 |
| 1734565200 | 145.13999 | -1.21 | -0.83 | 146.44 | 147.5 | 143.81 | 1557901 |
| 1734478800 | 146.35 | 2.22 | 1.54 | 144.91999 | 147.5 | 143.21 | 703556 |
| 1734392400 | 144.13 | 5.2 | 3.74 | 138.37 | 144.975 | 137.6 | 697342 |
| 1734133200 | 138.93 | -1.39 | -0.99 | 139.87 | 142.75 | 138.82 | 610004 |
| 1734046800 | 140.32 | -2.57 | -1.80 | 143.31 | 145.79 | 140.0551 | 356767 |
| 1733960400 | 142.88999 | 6.51 | 4.77 | 140.91 | 147.65 | 140.505 | 798063 |
| 1733874000 | 136.38 | -2.31 | -1.67 | 139.56 | 141.56 | 136.13999 | 387965 |
| 1733787600 | 138.69 | -1.59 | -1.13 | 140.96 | 142.63999 | 136.905 | 433022 |
| 1733528400 | 140.28 | 4.58 | 3.38 | 136.5 | 142.8 | 136.5 | 762191 |
| 1733442000 | 135.69999 | -2.57 | -1.86 | 137.36 | 137.8905 | 134.61 | 453986 |
| 1733355600 | 138.27 | 2.27 | 1.67 | 136.47 | 140.16 | 135.52 | 770544 |
| 1733269200 | 136 | -3.08 | -2.21 | 138.75 | 138.93 | 133.3 | 490572 |
| 1733182800 | 139.08 | -4.57 | -3.18 | 140 | 142.385 | 138.72 | 478848 |
| 1732917840 | 143.65 | 0.96 | 0.67 | 144.25 | 144.41999 | 142.15 | 165871 |
| 1732750800 | 142.69 | 1.96 | 1.39 | 141.75 | 144.51 | 141.56 | 348798 |
| 1732664400 | 140.72999 | -2.21 | -1.55 | 144 | 144 | 139.54 | 596917 |
| 1732578000 | 142.94 | -1.06 | -0.74 | 145.19 | 146.86 | 141.74 | 657526 |
| 1732318800 | 144 | 3.17 | 2.25 | 141.18 | 146.085 | 141.18 | 548802 |
| 1732232400 | 140.83 | -0.61 | -0.43 | 141.86 | 144.13999 | 140.69 | 241844 |
| 1732146000 | 141.44 | -2.77 | -1.92 | 144.25 | 144.495 | 139.865 | 362127 |
| 1732059600 | 144.21 | 7.23 | 5.28 | 135.74 | 144.99 | 135.74 | 419951 |
| 1731973200 | 136.97999 | -1.46 | -1.05 | 138 | 139.8 | 136.65 | 389763 |
| 1731714000 | 138.44 | -0.18 | -0.13 | 139.36 | 139.44999 | 137 | 336728 |
| 1731627600 | 138.62 | -4.63 | -3.23 | 143.68 | 143.68 | 138.16 | 403804 |
| 1731541200 | 143.25 | -0.38 | -0.26 | 144 | 145.84 | 143.19999 | 341159 |
| 1731454800 | 143.63 | 0.59 | 0.41 | 142.26 | 144.43 | 141.69 | 412090 |
| 1731368400 | 143.04 | 1.29 | 0.91 | 143.13 | 145.51 | 141.55 | 423656 |
| 1731109200 | 141.75 | 2.42 | 1.74 | 139.02 | 143.58 | 137.93 | 681310 |
| 1731022800 | 139.33 | -1.31 | -0.93 | 141.12 | 143.24 | 136.06 | 667412 |
| 1730936400 | 140.63999 | 12.78 | 10.00 | 134.1199 | 142.44999 | 130.91 | 1411245 |
| 1730850000 | 127.86 | -3.52 | -2.68 | 123.8 | 131.09 | 122.99 | 1672744 |
| 1730763600 | 131.38 | -0.39 | -0.30 | 130.4 | 133.775 | 128.96 | 814481 |
| 1730500800 | 131.77 | -0.48 | -0.36 | 133.01 | 134.16 | 129.08 | 646196 |
| 1730414400 | 132.25 | -6.43 | -4.64 | 137.52 | 138.2877 | 131.63 | 679016 |
| 1730328000 | 138.68 | 0.93 | 0.68 | 137 | 139.505 | 136.66999 | 449533 |
| 1730241600 | 137.75 | 3.67 | 2.74 | 133.79 | 137.81 | 133.0585 | 447140 |
| 1730155200 | 134.08 | 3.49 | 2.67 | 131.72999 | 135.72 | 131.38 | 471835 |
| 1729896000 | 130.59 | 0.12 | 0.09 | 130.91999 | 131.91 | 130.01 | 585958 |
| 1729809600 | 130.47 | 0.53 | 0.41 | 130.02 | 133.07 | 130.02 | 368260 |
| 1729723200 | 129.94 | -1.74 | -1.32 | 130.78 | 131.87 | 129.53 | 301858 |
| 1729636800 | 131.68 | -0.76 | -0.57 | 132 | 133.22 | 130.38999 | 348984 |
| 1729550400 | 132.44 | -0.93 | -0.70 | 133.58 | 134.75 | 131.1351 | 528763 |
| 1729291200 | 133.37 | 4.12 | 3.19 | 129.61 | 134.56 | 128.25 | 563450 |
