Hot Features
프리미엄
10x Genomics Inc (1KJ)
TG
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 | -0.18 | -1.71428571429 | 10.5 | 11.225 | 10.195 | 1831 | 10.67925611 | DE |
| 4 | -4.08 | -28.3333333333 | 14.4 | 14.655 | 10.195 | 2452 | 11.94148129 | DE |
| 12 | -4.92 | -32.2834645669 | 15.24 | 16.505 | 10.195 | 1516 | 13.02961021 | DE |
| 26 | -10.48 | -50.3846153846 | 20.8 | 22.15 | 10.195 | 1441 | 14.25264635 | DE |
| 52 | -32.67 | -75.9944173064 | 42.99 | 42.99 | 10.195 | 1353 | 16.71582662 | DE |
| 156 | -37.75 | -78.5313085084 | 48.07 | 52.38 | 10.195 | 972 | 17.9568043 | DE |
| 260 | -37.75 | -78.5313085084 | 48.07 | 52.38 | 10.195 | 972 | 17.9568043 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 10.22 | -0.43 | -4.08 | 10.565 | 10.625 | 10.195 | 585 |
| 1740691620 | 10.654999 | -0.49 | -4.40 | 10.965 | 11.16 | 10.654999 | 343 |
| 1740605220 | 11.145 | 0.57 | 5.34 | 11.015 | 11.225 | 10.95 | 1901 |
| 1740518820 | 10.58 | -0.1 | -0.94 | 10.529999 | 10.699999 | 10.529999 | 6131 |
| 1740432420 | 10.68 | 0.24 | 2.30 | 10.5 | 10.83 | 10.199999 | 195 |
| 1740173220 | 10.44 | -0.66 | -5.95 | 11.005 | 11.11 | 10.44 | 2730 |
| 1740086820 | 11.1 | -0.49 | -4.23 | 11.395 | 11.395 | 11.1 | 580 |
| 1740000420 | 11.59 | 0.14 | 1.22 | 11.2 | 11.655 | 11.055 | 8336 |
| 1739914020 | 11.45 | -0.25 | -2.14 | 11.735 | 11.735 | 11.45 | 1150 |
| 1739827620 | 11.7 | 0.09 | 0.78 | 12.04 | 12.04 | 11.7 | 357 |
| 1739568420 | 11.61 | 0.32 | 2.88 | 11.24 | 12.37 | 11.24 | 2071 |
| 1739482020 | 11.285 | -0.18 | -1.53 | 11.265 | 11.285 | 10.539999 | 3684 |
| 1739395620 | 11.46 | 0 | 0.00 | 11.385 | 11.74 | 11.385 | 1200 |
| 1739309220 | 11.46 | -0.27 | -2.30 | 11.76 | 12.2 | 11.43 | 2786 |
| 1739222820 | 11.73 | -1.87 | -13.75 | 14.04 | 14.05 | 11.61 | 4240 |
| 1738963620 | 13.6 | -0.49 | -3.48 | 14.3 | 14.3 | 13.45 | 868 |
| 1738877220 | 14.09 | -0.35 | -2.42 | 14.125 | 14.305 | 14.09 | 1144 |
| 1738790820 | 14.44 | 0.48 | 3.44 | 14.035 | 14.44 | 13.99 | 647 |
| 1738704420 | 13.96 | 0.03 | 0.22 | 13.815 | 14.04 | 13.53 | 2226 |
| 1738618020 | 13.93 | -0.77 | -5.21 | 14.4 | 14.655 | 13.93 | 7864 |
| 1738358820 | 14.695 | 0.13 | 0.86 | 14.74 | 14.74 | 14.49 | 193 |
| 1738272420 | 14.57 | 0.82 | 5.93 | 14.74 | 14.9 | 14.5 | 2265 |
| 1738186020 | 13.755 | -0.49 | -3.41 | 14.205 | 14.205 | 13.755 | 655 |
| 1738099620 | 14.24 | 0.29 | 2.08 | 13.975 | 14.24 | 13.88 | 740 |
| 1738013220 | 13.95 | -0.36 | -2.52 | 14.105 | 14.275 | 13.745 | 101 |
| 1737754020 | 14.31 | -0.05 | -0.35 | 14.03 | 14.545 | 14.03 | 1076 |
| 1737667620 | 14.36 | -1.47 | -9.26 | 15.915 | 15.915 | 13.77 | 1042 |
| 1737581220 | 15.825 | 0.35 | 2.26 | 15.275 | 15.94 | 15.26 | 2266 |
| 1737494820 | 15.475 | 1.08 | 7.47 | 14.65 | 15.475 | 14.65 | 207 |
| 1737408420 | 14.4 | -0.23 | -1.57 | 14.415 | 14.415 | 14.4 | 2 |
| 1737149220 | 14.63 | 0.04 | 0.27 | 14.47 | 14.63 | 14.47 | 342 |
| 1737062820 | 14.59 | -0.45 | -2.96 | 14.505 | 14.67 | 14.315 | 909 |
| 1736976420 | 15.035 | 0.19 | 1.25 | 14.815 | 15.915 | 14.815 | 926 |
| 1736890020 | 14.85 | -0.49 | -3.16 | 15.76 | 15.76 | 14.85 | 601 |
| 1736803620 | 15.335 | 0.25 | 1.66 | 15.36 | 16.504999 | 15.255 | 4040 |
| 1736544420 | 15.085 | -0.5 | -3.21 | 15.595 | 15.595 | 14.75 | 600 |
| 1736458020 | 15.585 | 1.09 | 7.48 | 15.585 | 15.585 | 15.585 | 49 |
| 1736371620 | 14.5 | -0.98 | -6.33 | 15.005 | 15.05 | 14.28 | 699 |
| 1736285220 | 15.48 | 0.1 | 0.62 | 15.515 | 16.094999 | 15.48 | 1047 |
| 1736198820 | 15.385 | 0.24 | 1.58 | 15.355 | 15.435 | 14.985 | 1902 |
| 1735939620 | 15.145 | 1.3 | 9.35 | 14.045 | 15.275 | 13.89 | 551 |
| 1735853220 | 13.85 | -0.19 | -1.35 | 13.755 | 14.36 | 13.755 | 1610 |
| 1735594020 | 14.04 | 0.19 | 1.37 | 14.16 | 14.16 | 13.755 | 176 |
| 1735334820 | 13.85 | -0.3 | -2.12 | 14.315 | 14.315 | 13.8 | 3093 |
| 1734989220 | 14.15 | 0.42 | 3.02 | 13.705 | 14.15 | 13.41 | 1692 |
| 1734730020 | 13.735 | 0.75 | 5.78 | 12.855 | 13.735 | 12.855 | 386 |
| 1734643620 | 12.985 | 0.08 | 0.62 | 13.23 | 13.23 | 12.86 | 1031 |
| 1734557220 | 12.905 | -1.1 | -7.82 | 13.78 | 13.78 | 12.905 | 133 |
| 1734470820 | 14 | -0.05 | -0.36 | 14.02 | 14.5 | 13.985 | 1476 |
| 1734384420 | 14.05 | 0.62 | 4.62 | 13.715 | 14.05 | 13.475 | 425 |
| 1734125220 | 13.43 | -0.77 | -5.42 | 14.5 | 14.5 | 13.43 | 538 |
| 1734038820 | 14.2 | -1.15 | -7.49 | 14.925 | 14.925 | 13.91 | 2401 |
| 1733952420 | 15.35 | 0.15 | 0.99 | 15.035 | 15.785 | 15.035 | 750 |
| 1733866020 | 15.2 | -0.04 | -0.26 | 15.06 | 15.875 | 15.06 | 399 |
| 1733779620 | 15.24 | 0.36 | 2.38 | 15.24 | 15.24 | 15.24 | 5 |
| 1733520420 | 14.885 | 0.45 | 3.12 | 15.035 | 15.11 | 14.845 | 1505 |
| 1733434020 | 14.435 | -0.82 | -5.34 | 15.41 | 15.41 | 14.435 | 177 |
| 1733347620 | 15.25 | 0.25 | 1.67 | 15.31 | 15.45 | 15.035 | 1253 |
| 1733261220 | 15 | -0.63 | -4.03 | 15.9 | 15.9 | 14.95 | 1375 |
