
Adicet Bio Inc (1IJA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0645 | -8.26923076923 | 0.78 | 0.78 | 0.7435 | 1320 | 0.7685947 | DE |
4 | -0.161 | -18.3685111238 | 0.8765 | 1.008 | 0.7435 | 2144 | 0.89658886 | DE |
12 | -0.1385 | -16.2177985948 | 0.854 | 1.11 | 0.7435 | 1934 | 0.90367444 | DE |
26 | -0.4965 | -40.9653465347 | 1.212 | 1.446 | 0.7435 | 3922 | 0.99922222 | DE |
52 | -1.3085 | -64.6492094862 | 2.024 | 2.298 | 0.7435 | 2623 | 1.10176686 | DE |
156 | -1.211 | -62.860109006 | 1.9265 | 3.446 | 0.7435 | 2295 | 1.41203992 | DE |
260 | -1.211 | -62.860109006 | 1.9265 | 3.446 | 0.7435 | 2295 | 1.41203992 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 0.7435 | 0 | 0.00 | 0.7435 | 0.7435 | 0.7435 | 0 |
1741901220 | 0.7435 | 0 | 0.00 | 0.7435 | 0.7435 | 0.7435 | 0 |
1741814820 | 0.7435 | 0 | 0.00 | 0.7435 | 0.7435 | 0.7435 | 0 |
1741728420 | 0.7435 | -0.0265 | -3.44 | 0.7435 | 0.7435 | 0.7435 | 140 |
1741642020 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
1741382820 | 0.77 | -0.0305 | -3.81 | 0.78 | 0.78 | 0.77 | 2500 |
1741296420 | 0.8005 | 0 | 0.00 | 0.8005 | 0.8005 | 0.8005 | 0 |
1741210020 | 0.8005 | -0.051 | -5.99 | 0.8005 | 0.8005 | 0.8005 | 1170 |
1741123620 | 0.8515 | 0.041 | 5.06 | 0.872 | 0.872 | 0.8515 | 2100 |
1741037220 | 0.8105 | -0.07 | -7.95 | 0.8105 | 0.8105 | 0.8105 | 250 |
1740778020 | 0.8805 | 0.0545 | 6.60 | 0.8805 | 0.8805 | 0.8805 | 570 |
1740691620 | 0.826 | -0.104 | -11.18 | 0.8255 | 0.8285 | 0.8255 | 2377 |
1740605220 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1740518820 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1740432420 | 0.93 | -0.0685 | -6.86 | 0.9 | 0.93 | 0.876 | 1412 |
1740173220 | 0.9985 | 0.004 | 0.40 | 1.008 | 1.008 | 0.9985 | 1259 |
1740086820 | 0.9945 | 0 | 0.00 | 0.9945 | 0.9945 | 0.9945 | 0 |
1740000420 | 0.9945 | 0.0545 | 5.80 | 0.9945 | 0.9945 | 0.9945 | 1020 |
1739914020 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1739827620 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
1739568420 | 0.94 | 0.072 | 8.29 | 0.8765 | 0.94 | 0.8765 | 10784 |
1739482020 | 0.868 | 0 | 0.00 | 0.868 | 0.868 | 0.868 | 0 |
1739395620 | 0.868 | 0 | 0.00 | 0.868 | 0.868 | 0.868 | 0 |
1739309220 | 0.868 | -0.0305 | -3.39 | 0.8129999 | 0.868 | 0.8129999 | 5138 |
1739222820 | 0.8985 | -0.0995 | -9.97 | 0.8985 | 0.8985 | 0.8985 | 100 |
1738963620 | 0.998 | 0 | 0.00 | 0.998 | 0.998 | 0.998 | 0 |
1738877220 | 0.998 | 0.0645 | 6.91 | 1.002 | 1.002 | 0.998 | 260 |
1738790820 | 0.9335 | 0.067 | 7.73 | 1.11 | 1.11 | 0.919 | 15908 |
1738704420 | 0.8665 | 0 | 0.00 | 0.8665 | 0.8665 | 0.8665 | 0 |
1738618020 | 0.8665 | 0 | 0.00 | 0.8665 | 0.8665 | 0.8665 | 0 |
1738358820 | 0.8665 | 0.033 | 3.96 | 0.8665 | 0.8665 | 0.8665 | 1500 |
1738272420 | 0.8335 | -0.005 | -0.60 | 0.8335 | 0.8335 | 0.8335 | 500 |
1738186020 | 0.8385 | -0.0195 | -2.27 | 0.84 | 0.84 | 0.835 | 675 |
1738099620 | 0.858 | -0.088 | -9.30 | 0.858 | 0.858 | 0.858 | 1200 |
1738013220 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737754020 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737667620 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737581220 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737494820 | 0.946 | 0 | 0.00 | 0.946 | 0.946 | 0.946 | 0 |
1737408420 | 0.946 | 0.076 | 8.74 | 0.946 | 0.946 | 0.946 | 5 |
1737149220 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1737062820 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1736976420 | 0.87 | -0.0255 | -2.85 | 0.87 | 0.87 | 0.87 | 371 |
1736890020 | 0.8955 | 0.0255 | 2.93 | 0.882 | 0.8955 | 0.882 | 700 |
1736803620 | 0.87 | -0.03 | -3.33 | 0.89 | 0.89 | 0.87 | 1500 |
1736544420 | 0.9 | -0.034 | -3.64 | 0.9 | 0.9 | 0.9 | 500 |
1736458020 | 0.934 | 0 | 0.00 | 0.934 | 0.934 | 0.934 | 0 |
1736371620 | 0.934 | -0.113 | -10.79 | 0.934 | 0.934 | 0.934 | 500 |
1736285220 | 1.047 | 0.02 | 2.25 | 0.982 | 1.047 | 0.982 | 1020 |
1736198820 | 1.024 | 0 | 0.00 | 1.024 | 1.024 | 1.024 | 0 |
1735939620 | 1.024 | 0.14 | 15.90 | 0.886 | 1.024 | 0.886 | 1002 |
1735853220 | 0.8835 | 0.025 | 2.91 | 0.995 | 0.995 | 0.8835 | 728 |
1735594020 | 0.8585 | -0.021 | -2.39 | 0.9315 | 0.9315 | 0.8585 | 701 |
1735334820 | 0.8795 | 0.0255 | 2.99 | 0.91 | 0.91 | 0.8795 | 3060 |
1734989220 | 0.854 | -0.016 | -1.84 | 0.854 | 0.854 | 0.854 | 1000 |
1734730020 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1734643620 | 0.87 | 0 | 0.00 | 0.87 | 0.87 | 0.87 | 0 |
1734557220 | 0.87 | -0.035 | -3.87 | 0.875 | 0.875 | 0.87 | 1080 |
1734470820 | 0.905 | 0 | 0.00 | 0.905 | 0.905 | 0.905 | 0 |
1734384420 | 0.905 | 0.0345 | 3.96 | 0.905 | 0.905 | 0.905 | 800 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관