Hot Features
프리미엄
Intellia Therapeutics Inc (38I)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.772 | -8.40226382238 | 9.188 | 9.756 | 7.962 | 6086 | 9.04611922 | DE |
| 4 | -0.936 | -10.0085543199 | 9.352 | 12.225 | 7.91 | 6374 | 9.90386004 | DE |
| 12 | -3.239 | -27.7906477906 | 11.655 | 12.855 | 7.91 | 6847 | 10.22597464 | DE |
| 26 | -11.654 | -58.0667663179 | 20.07 | 21.17 | 7.91 | 7004 | 12.6520992 | DE |
| 52 | -17.814 | -67.9146016012 | 26.23 | 26.49 | 7.91 | 4360 | 14.58489869 | DE |
| 156 | -26.684 | -76.0227920228 | 35.1 | 35.869999 | 7.91 | 3548 | 17.09959033 | DE |
| 260 | -26.684 | -76.0227920228 | 35.1 | 35.869999 | 7.91 | 3548 | 17.09959033 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 8.39 | -0.21 | -2.44 | 8.602 | 8.666 | 8.3279999 | 4612 |
| 1741901220 | 8.6 | -0.29 | -3.26 | 8.89 | 9.2899999 | 8.6 | 1776 |
| 1741814820 | 8.89 | 0.59 | 7.08 | 8.6 | 8.89 | 8.4659999 | 3418 |
| 1741728420 | 8.302 | -0.71 | -7.88 | 8.7799999 | 8.944 | 7.962 | 3413 |
| 1741642020 | 9.012 | -0.73 | -7.53 | 9.5 | 9.52 | 8.85 | 15544 |
| 1741382820 | 9.746 | 0.71 | 7.88 | 9.188 | 9.756 | 8.972 | 6281 |
| 1741296420 | 9.034 | 0.36 | 4.15 | 8.7739999 | 9.034 | 8.3 | 5694 |
| 1741210020 | 8.674 | -0.02 | -0.18 | 8.57 | 8.858 | 8.314 | 4313 |
| 1741123620 | 8.69 | -0.39 | -4.30 | 9.002 | 9.118 | 7.91 | 9016 |
| 1741037220 | 9.08 | -0.47 | -4.94 | 9.824 | 9.866 | 8.908 | 4065 |
| 1740778020 | 9.552 | -0.94 | -8.94 | 10.5 | 10.565 | 9.09 | 14580 |
| 1740691620 | 10.49 | 0.44 | 4.33 | 10.875 | 11.35 | 10.49 | 5686 |
| 1740605220 | 10.055 | -0.02 | -0.15 | 10.1 | 10.565 | 10.055 | 3392 |
| 1740518820 | 10.07 | -1.05 | -9.40 | 10.895 | 10.995 | 10.005 | 2317 |
| 1740432420 | 11.115 | -0.53 | -4.55 | 11.705 | 11.84 | 10.87 | 7718 |
| 1740173220 | 11.645 | 0.15 | 1.35 | 11.495 | 11.885 | 11.495 | 2377 |
| 1740086820 | 11.49 | -0.31 | -2.63 | 11.94 | 11.96 | 11.45 | 2592 |
| 1740000420 | 11.8 | 0.84 | 7.62 | 11.4 | 12.225 | 11.19 | 8647 |
| 1739914020 | 10.965 | 0.57 | 5.48 | 10.435 | 11.395 | 10.435 | 11523 |
| 1739827620 | 10.395 | 0.22 | 2.16 | 10.39 | 10.4 | 10.095 | 5603 |
| 1739568420 | 10.175 | 1.15 | 12.70 | 9.352 | 10.449999 | 8.9 | 9516 |
| 1739482020 | 9.028 | -0.19 | -2.02 | 9.2639999 | 9.266 | 9 | 9508 |
| 1739395620 | 9.214 | 0.33 | 3.67 | 9.122 | 9.214 | 8.6999999 | 4628 |
| 1739309220 | 8.888 | -0.32 | -3.52 | 9.432 | 9.448 | 8.802 | 7036 |
| 1739222820 | 9.212 | -0.26 | -2.72 | 9.5619999 | 9.786 | 9.212 | 1498 |
| 1738963620 | 9.47 | -0.47 | -4.75 | 9.904 | 9.912 | 9.458 | 2731 |
| 1738877220 | 9.942 | -0.2 | -1.95 | 10.255 | 10.295 | 9.942 | 1572 |
| 1738790820 | 10.14 | 0.84 | 9.03 | 9.134 | 10.15 | 9.134 | 15496 |
| 1738704420 | 9.3 | 0.07 | 0.76 | 9.172 | 9.4499999 | 9.134 | 4087 |
| 1738618020 | 9.23 | -0.67 | -6.77 | 10 | 10 | 9.102 | 6286 |
| 1738358820 | 9.9 | -0.32 | -3.13 | 10.275 | 10.385 | 9.9 | 513 |
| 1738272420 | 10.22 | 0.37 | 3.80 | 9.904 | 10.255 | 9.706 | 1499 |
| 1738186020 | 9.846 | 0.1 | 0.98 | 9.708 | 9.986 | 9.5619999 | 2221 |
| 1738099620 | 9.75 | -0.08 | -0.81 | 9.9179999 | 10.35 | 9.71 | 4459 |
| 1738013220 | 9.83 | -0.91 | -8.43 | 9.8 | 10.199999 | 9.4659999 | 6172 |
| 1737754020 | 10.735 | -0.2 | -1.83 | 10.905 | 10.91 | 10.48 | 9485 |
| 1737667620 | 10.935 | 0.23 | 2.10 | 10.775 | 10.935 | 10.275 | 5011 |
| 1737581220 | 10.71 | 1.05 | 10.92 | 9.69 | 10.71 | 9.364 | 6261 |
| 1737494820 | 9.656 | 0.54 | 5.90 | 9.002 | 9.694 | 9.002 | 8640 |
| 1737408420 | 9.118 | -0.2 | -2.15 | 9.35 | 9.35 | 9.002 | 3961 |
| 1737149220 | 9.318 | 0.17 | 1.84 | 9.158 | 9.372 | 9 | 6502 |
| 1737062820 | 9.15 | -0.28 | -2.95 | 9.9 | 9.9 | 9 | 12045 |
| 1736976420 | 9.428 | -0.07 | -0.76 | 9.474 | 9.88 | 9.412 | 5058 |
| 1736890020 | 9.5 | -0.42 | -4.27 | 9.7159999 | 10.02 | 9.436 | 7857 |
| 1736803620 | 9.924 | 0.02 | 0.24 | 9.852 | 10.244999 | 9.438 | 10482 |
| 1736544420 | 9.9 | -1.7 | -14.66 | 11.545 | 11.85 | 9.658 | 28932 |
| 1736458020 | 11.6 | 0.04 | 0.39 | 11.77 | 11.795 | 11.55 | 855 |
| 1736371620 | 11.555 | -0.63 | -5.13 | 12.5 | 12.6 | 11.505 | 9027 |
| 1736285220 | 12.18 | -0.11 | -0.85 | 12.485 | 12.855 | 12.02 | 12882 |
| 1736198820 | 12.285 | 0.53 | 4.51 | 11.925 | 12.525 | 11.665 | 9058 |
| 1735939620 | 11.755 | -0.21 | -1.76 | 12.02 | 12.2 | 11.745 | 5536 |
| 1735853220 | 11.965 | 0.41 | 3.55 | 11.9 | 11.99 | 11.405 | 16049 |
| 1735594020 | 11.555 | 0.03 | 0.26 | 11.495 | 11.625 | 11.33 | 1772 |
| 1735334820 | 11.525 | -0.18 | -1.50 | 11.605 | 11.7 | 11.215 | 10182 |
| 1734989220 | 11.7 | -0.06 | -0.51 | 11.805 | 12.095 | 11.505 | 6493 |
| 1734730020 | 11.76 | 0.02 | 0.13 | 11.655 | 11.88 | 11.36 | 5295 |
| 1734643620 | 11.745 | 0.07 | 0.64 | 11.81 | 11.98 | 11.32 | 14638 |
| 1734557220 | 11.67 | -0.78 | -6.27 | 12.73 | 13.6 | 11.51 | 15917 |
| 1734470820 | 12.45 | -0.22 | -1.74 | 12.86 | 13 | 12.31 | 10911 |
| 1734384420 | 12.67 | 0.38 | 3.05 | 12.28 | 13.1 | 12.18 | 7816 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
