Hot Features
프리미엄
Verastem Inc (2VSA)
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737494820 | 5.25 | 0.25 | 5.00 | 5.25 | 5.3 | 5.25 | 6029 |
| 1737408420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1737149220 | 5 | -0.2 | -3.85 | 5.05 | 5.05 | 5 | 1340 |
| 1737062820 | 5.2 | 0.05 | 0.97 | 4.96 | 5.2 | 4.96 | 650 |
| 1736976420 | 5.15 | 0 | 0.00 | 4.8 | 5.15 | 4.8 | 2114 |
| 1736890020 | 5.15 | -0.4 | -7.21 | 5.5 | 5.5 | 5.15 | 480 |
| 1736803620 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1736544420 | 5.55 | 0.05 | 0.91 | 5.7 | 5.7 | 5.4 | 1012 |
| 1736458020 | 5.5 | -0.35 | -5.98 | 5.6 | 5.6 | 5.5 | 1000 |
| 1736371620 | 5.85 | -0.45 | -7.14 | 6.1 | 6.2 | 5.85 | 3349 |
| 1736285220 | 6.3 | -0.1 | -1.56 | 6.05 | 6.35 | 6.05 | 8190 |
| 1736198820 | 6.4 | -0.45 | -6.57 | 6.85 | 7.1 | 6.25 | 10316 |
| 1735939620 | 6.85 | 0.6 | 9.60 | 6.35 | 6.85 | 6.2 | 3093 |
| 1735853220 | 6.25 | 2.87 | 84.91 | 4.92 | 6.35 | 4.74 | 25082 |
| 1735594020 | 3.38 | -0.26 | -7.14 | 3.48 | 3.48 | 3.38 | 2527 |
| 1735334820 | 3.64 | -0.18 | -4.71 | 3.72 | 3.86 | 3.58 | 15017 |
| 1734989220 | 3.82 | -0.3 | -7.28 | 4.1399999 | 4.1399999 | 3.82 | 3208 |
| 1734730020 | 4.12 | 0.02 | 0.49 | 4.18 | 4.18 | 4.12 | 266 |
| 1734643620 | 4.0999999 | 0.06 | 1.49 | 4.0999999 | 4.0999999 | 4.0999999 | 100 |
| 1734557220 | 4.04 | -0.36 | -8.18 | 4.5 | 4.5 | 4.04 | 1583 |
| 1734470820 | 4.4 | -0.16 | -3.51 | 4.5199999 | 4.5199999 | 4.4 | 266 |
| 1734384420 | 4.5599999 | 0.4 | 9.62 | 4.34 | 4.58 | 4.34 | 1173 |
| 1734125220 | 4.16 | -0.1 | -2.35 | 4.34 | 4.34 | 4.16 | 266 |
| 1734038820 | 4.26 | -0.44 | -9.36 | 4.62 | 4.62 | 4.26 | 2665 |
| 1733952420 | 4.7 | -0.1 | -2.08 | 4.7 | 4.7 | 4.7 | 8 |
| 1733866020 | 4.8 | -0.45 | -8.57 | 5.0999999 | 5.15 | 4.8 | 15633 |
| 1733779620 | 5.25 | -0.15 | -2.78 | 5.25 | 5.3499999 | 5.25 | 10350 |
| 1733520420 | 5.4 | 0.46 | 9.31 | 4.86 | 5.6 | 4.5999999 | 3850 |
| 1733434020 | 4.94 | -0.31 | -5.90 | 5.3 | 5.3 | 4.94 | 889 |
| 1733347620 | 5.25 | 0.05 | 0.96 | 5.25 | 5.25 | 5.25 | 700 |
| 1733261220 | 5.2 | 0.15 | 2.97 | 5.3 | 5.7 | 5.05 | 7954 |
| 1733174820 | 5.05 | 0.09 | 1.81 | 5.2 | 5.4 | 5.05 | 2740 |
| 1732915620 | 4.96 | 0.72 | 16.98 | 4.54 | 5 | 4.54 | 2614 |
| 1732829220 | 4.24 | 0.02 | 0.47 | 4.24 | 4.24 | 4.24 | 100 |
| 1732742820 | 4.22 | 0.28 | 7.11 | 4.22 | 4.22 | 4.22 | 500 |
| 1732656420 | 3.94 | 0.02 | 0.51 | 3.78 | 3.94 | 3.78 | 175 |
| 1732570020 | 3.92 | 0.12 | 3.16 | 3.92 | 3.92 | 3.92 | 850 |
| 1732310820 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1732224420 | 3.8 | 0.2 | 5.56 | 3.92 | 3.92 | 3.8 | 2452 |
| 1732138020 | 3.6 | -0.12 | -3.23 | 3.68 | 3.68 | 3.6 | 650 |
| 1732051620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1731965220 | 3.72 | 0.02 | 0.54 | 3.78 | 3.84 | 3.72 | 871 |
| 1731705960 | 3.7 | -0.08 | -2.12 | 3.7 | 3.7 | 3.7 | 250 |
| 1731619560 | 3.78 | 0.02 | 0.53 | 3.98 | 4.0199999 | 3.76 | 3850 |
| 1731533160 | 3.76 | -0.36 | -8.74 | 4.0599999 | 4.0599999 | 3.76 | 960 |
| 1731446820 | 4.12 | 0 | 0.00 | 4.0999999 | 4.24 | 4.0999999 | 1160 |
| 1731360420 | 4.12 | 0.6 | 17.05 | 3.66 | 4.12 | 3.66 | 4540 |
| 1731101220 | 3.52 | 0.24 | 7.32 | 3.52 | 3.52 | 3.52 | 1000 |
| 1731014760 | 3.2799999 | -0.22 | -6.29 | 3.32 | 3.32 | 3.2799999 | 1601 |
| 1730928360 | 3.5 | 0.06 | 1.74 | 3.54 | 3.54 | 3.5 | 3502 |
| 1730841960 | 3.44 | -0.14 | -3.91 | 3.44 | 3.44 | 3.44 | 150 |
| 1730755560 | 3.58 | 0.08 | 2.29 | 3.58 | 3.58 | 3.58 | 250 |
| 1730496360 | 3.5 | 0.12 | 3.55 | 3.5 | 3.5 | 3.5 | 310 |
| 1730409960 | 3.38 | -0.2 | -5.59 | 3.48 | 3.52 | 3.38 | 1700 |
| 1730323560 | 3.58 | 0.1 | 2.87 | 3.2599999 | 3.62 | 3.2599999 | 1976 |
| 1730237160 | 3.48 | 0.34 | 10.83 | 3.2599999 | 3.48 | 3.2599999 | 2595 |
| 1730150760 | 3.14 | -0.02 | -0.63 | 2.9 | 3.14 | 2.9 | 900 |
| 1729888020 | 3.16 | 0.2 | 6.76 | 3.16 | 3.16 | 3.16 | 460 |
| 1729801560 | 2.96 | -0.14 | -4.52 | 3.06 | 3.06 | 2.96 | 1845 |
| 1729715160 | 3.1 | -0.16 | -4.91 | 3.18 | 3.18 | 3.1 | 1460 |
| 1729628760 | 3.2599999 | 0 | 0.00 | 3.18 | 3.2599999 | 3 | 4372 |
