Hot Features
프리미엄
Applied Therapeutics Inc (2UV)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0885 | -12.3862841148 | 0.7145 | 0.7145 | 0.6045 | 8986 | 0.65361947 | DE |
| 4 | -0.319 | -33.7566137566 | 0.945 | 0.961 | 0.6045 | 20774 | 0.79919544 | DE |
| 12 | -8.004 | -92.7462340672 | 8.63 | 9.865 | 0.6045 | 22790 | 1.42425459 | DE |
| 26 | -4.524 | -87.8446601942 | 5.15 | 9.865 | 0.6045 | 12024 | 1.84449535 | DE |
| 52 | -1.9039999 | -75.2569160181 | 2.5299999 | 9.865 | 0.6045 | 7405 | 2.14930598 | DE |
| 156 | -0.626 | -50 | 1.252 | 9.865 | 0.6045 | 6459 | 2.17586749 | DE |
| 260 | -0.626 | -50 | 1.252 | 9.865 | 0.6045 | 6459 | 2.17586749 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.61 | 0.0055 | 0.91 | 0.614 | 0.615 | 0.6085 | 36313 |
| 1737062820 | 0.6045 | -0.062 | -9.30 | 0.674 | 0.674 | 0.6045 | 7541 |
| 1736976420 | 0.6665 | 0.0330001 | 5.21 | 0.6195 | 0.6665 | 0.6195 | 6719 |
| 1736890020 | 0.6334999 | -0.001 | -0.16 | 0.6825 | 0.6825 | 0.6235 | 6100 |
| 1736803620 | 0.6344999 | -0.07 | -9.94 | 0.68 | 0.68 | 0.62 | 12052 |
| 1736544420 | 0.7045 | -0.046 | -6.13 | 0.7145 | 0.7145 | 0.65 | 12520 |
| 1736458020 | 0.7504999 | 0.0699999 | 10.29 | 0.7095 | 0.7504999 | 0.7095 | 18546 |
| 1736371620 | 0.6805 | -0.0995 | -12.76 | 0.7905 | 0.808 | 0.6805 | 36488 |
| 1736285220 | 0.78 | -0.07 | -8.24 | 0.8635 | 0.867 | 0.78 | 26914 |
| 1736198820 | 0.85 | -0.0495 | -5.50 | 0.9145 | 0.9145 | 0.85 | 18299 |
| 1735939620 | 0.8995 | 0.0055 | 0.62 | 0.9 | 0.9535 | 0.8705 | 37661 |
| 1735853220 | 0.894 | 0.0935 | 11.68 | 0.889 | 0.961 | 0.8435 | 26418 |
| 1735594020 | 0.8005 | -0.036 | -4.30 | 0.828 | 0.828 | 0.8005 | 2499 |
| 1735334820 | 0.8365 | 0.024 | 2.95 | 0.8575 | 0.8685 | 0.8199999 | 20092 |
| 1734989220 | 0.8125 | -0.0575 | -6.61 | 0.8645 | 0.869 | 0.7795 | 22968 |
| 1734730020 | 0.87 | -0.095 | -9.84 | 0.945 | 0.945 | 0.8125 | 56798 |
| 1734643620 | 0.965 | -0.066 | -6.40 | 1.036 | 1.058 | 0.9525 | 16301 |
| 1734557220 | 1.0309999 | 0 | 0.10 | 0.982 | 1.0309999 | 0.943 | 11366 |
| 1734470820 | 1.03 | -0.03 | -2.37 | 1.02 | 1.049 | 1.02 | 14511 |
| 1734384420 | 1.055 | -0.04 | -3.83 | 1.09 | 1.111 | 1.0369999 | 35958 |
| 1734125220 | 1.097 | 0.03 | 2.52 | 1.064 | 1.1259999 | 1.051 | 7291 |
| 1734038820 | 1.07 | -0.09 | -7.36 | 1.248 | 1.2689999 | 1.07 | 28387 |
| 1733952420 | 1.155 | -0.01 | -0.43 | 1.151 | 1.172 | 1.105 | 14147 |
| 1733866020 | 1.1599999 | -0.03 | -2.19 | 1.199 | 1.243 | 1.1599999 | 10462 |
| 1733779620 | 1.186 | -0.04 | -3.10 | 1.212 | 1.298 | 1.186 | 9845 |
| 1733520420 | 1.224 | 0 | 0.33 | 1.236 | 1.2709999 | 1.1259999 | 24986 |
| 1733434020 | 1.22 | -0.09 | -7.15 | 1.312 | 1.338 | 1.22 | 25778 |
| 1733347620 | 1.314 | -0.33 | -20.07 | 1.573 | 1.639 | 1.194 | 47663 |
| 1733261220 | 1.6439999 | -0.03 | -1.79 | 1.6399999 | 1.67 | 1.58 | 29916 |
| 1733174820 | 1.674 | -0.39 | -18.97 | 1.999 | 2.12 | 1.591 | 69853 |
| 1732915620 | 2.0659999 | -0.05 | -2.55 | 2.106 | 2.676 | 1.95 | 137838 |
| 1732829220 | 2.12 | -6.05 | -74.05 | 1.803 | 2.998 | 1.803 | 155671 |
| 1732742820 | 8.17 | -0.92 | -10.07 | 8.4499999 | 8.4499999 | 8.17 | 570 |
| 1732656420 | 9.085 | 0 | 0.00 | 9.085 | 9.085 | 9.085 | 0 |
| 1732570020 | 9.085 | 0.11 | 1.17 | 9.14 | 9.14 | 9.085 | 550 |
| 1732310820 | 8.98 | 0.05 | 0.56 | 8.98 | 8.98 | 8.98 | 35 |
| 1732224420 | 8.93 | 0.35 | 4.08 | 8.93 | 8.93 | 8.93 | 393 |
| 1732137960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1732051560 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731965160 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731705960 | 8.58 | 0 | 0.00 | 8.58 | 8.58 | 8.58 | 0 |
| 1731619560 | 8.58 | -0.03 | -0.29 | 8.36 | 8.58 | 8.36 | 720 |
| 1731533160 | 8.605 | -0.95 | -9.94 | 8.605 | 8.605 | 8.605 | 520 |
| 1731446820 | 9.555 | -0.31 | -3.14 | 9.485 | 9.675 | 9.485 | 1506 |
| 1731360420 | 9.865 | 0.75 | 8.17 | 9.865 | 9.865 | 9.865 | 100 |
| 1731101160 | 9.1199999 | 0 | 0.00 | 9.1199999 | 9.1199999 | 9.1199999 | 0 |
| 1731014760 | 9.1199999 | 0.25 | 2.88 | 9.1199999 | 9.1199999 | 9.1199999 | 2 |
| 1730928360 | 8.865 | 0 | 0.00 | 8.865 | 8.865 | 8.865 | 0 |
| 1730841960 | 8.865 | 0.23 | 2.72 | 8.865 | 8.865 | 8.865 | 230 |
| 1730755560 | 8.63 | 0.53 | 6.54 | 8.63 | 8.63 | 8.63 | 952 |
| 1730492760 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730406360 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730319960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730233560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1730147160 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729887960 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729801560 | 8.1 | 0 | 0.00 | 8.1 | 8.1 | 8.1 | 0 |
| 1729715160 | 8.1 | -0.02 | -0.25 | 8.1 | 8.1 | 8.1 | 356 |
| 1729628760 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1729542360 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
