Natera Inc (45E)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1 | -0.884955752212 | 113 | 116 | 108 | 40 | 111.48989899 | DE |
4 | 6 | 5.66037735849 | 106 | 119 | 99.5 | 95 | 110.6278826 | DE |
12 | 7 | 6.66666666667 | 105 | 119 | 85 | 79 | 105.4369053 | DE |
26 | 28 | 33.3333333333 | 84 | 119 | 78 | 78 | 101.61565217 | DE |
52 | 68.2 | 155.707762557 | 43.8 | 119 | 36.4 | 74 | 86.5061101 | DE |
156 | 57.5 | 105.504587156 | 54.5 | 119 | 36.4 | 73 | 86.18666475 | DE |
260 | 57.5 | 105.504587156 | 54.5 | 119 | 36.4 | 73 | 86.18666475 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727382360 | 108 | -3 | -2.70 | 114 | 114 | 108 | 18 |
1727295960 | 111 | 3 | 2.78 | 111 | 111 | 111 | 12 |
1727209560 | 108 | -5 | -4.42 | 110 | 110 | 108 | 21 |
1727123160 | 113 | 1 | 0.89 | 116 | 116 | 112 | 67 |
1726864020 | 112 | -3 | -2.61 | 113 | 113 | 112 | 80 |
1726777560 | 115 | 0 | 0.00 | 115 | 115 | 115 | 1 |
1726691220 | 115 | 2 | 1.77 | 115 | 115 | 115 | 2 |
1726604760 | 113 | -5 | -4.24 | 116 | 116 | 113 | 51 |
1726518420 | 118 | 2 | 1.72 | 114 | 119 | 114 | 360 |
1726259160 | 116 | 4 | 3.57 | 114 | 116 | 114 | 190 |
1726172760 | 112 | -1 | -0.88 | 114 | 114 | 112 | 60 |
1726086360 | 113 | 6 | 5.61 | 110 | 113 | 110 | 263 |
1725999960 | 107 | 4 | 3.88 | 107 | 107 | 107 | 197 |
1725913620 | 103 | 2 | 1.98 | 103 | 103 | 103 | 45 |
1725654360 | 101 | -4 | -3.81 | 106 | 106 | 99.5 | 75 |
1725567960 | 105 | 2 | 1.94 | 103 | 105 | 103 | 22 |
1725481560 | 103 | -1 | -0.96 | 102 | 103 | 102 | 78 |
1725395160 | 104 | -3 | -2.80 | 107 | 108 | 102 | 163 |
1725308760 | 107 | 2 | 1.90 | 108 | 108 | 107 | 18 |
1725049560 | 105 | -4 | -3.67 | 106 | 106 | 104 | 185 |
1724963160 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
1724876760 | 109 | 3 | 2.83 | 109 | 109 | 109 | 38 |
1724790420 | 106 | 0 | 0.00 | 105 | 106 | 105 | 4 |
1724704020 | 106 | -5 | -4.50 | 111 | 112 | 106 | 199 |
1724444820 | 111 | -1 | -0.89 | 111 | 111 | 111 | 3 |
1724358420 | 112 | 6 | 5.66 | 112 | 112 | 110 | 196 |
1724271960 | 106 | -2 | -1.85 | 106 | 106 | 106 | 4 |
1724185560 | 108 | -5 | -4.42 | 112 | 112 | 108 | 301 |
1724099220 | 113 | 0 | 0.00 | 113 | 113 | 113 | 9 |
1723840020 | 113 | 3 | 2.73 | 113 | 113 | 113 | 30 |
1723753620 | 110 | 3 | 2.80 | 109 | 110 | 107 | 125 |
1723667160 | 107 | 0 | 0.00 | 107 | 107 | 107 | 60 |
1723580760 | 107 | 1 | 0.94 | 107 | 107 | 107 | 28 |
1723494360 | 106 | 3 | 2.91 | 106 | 106 | 106 | 33 |
1723235220 | 103 | 4.5 | 4.57 | 96.5 | 103 | 96.5 | 69 |
1723148820 | 98.5 | 4.5 | 4.79 | 98.5 | 98.5 | 98.5 | 35 |
1723062360 | 94 | 5 | 5.62 | 94.5 | 94.5 | 94 | 422 |
1722975960 | 89 | 0.5 | 0.56 | 89 | 89 | 89 | 2 |
1722889620 | 88.5 | -1.5 | -1.67 | 85 | 88.5 | 85 | 41 |
1722630360 | 90 | -5.5 | -5.76 | 92.5 | 92.5 | 89 | 55 |
1722544020 | 95.5 | 6 | 6.70 | 95.5 | 95.5 | 95.5 | 1 |
1722457560 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 22 |
1722371220 | 89.5 | -4.5 | -4.79 | 90.5 | 90.5 | 89.5 | 19 |
1722284760 | 94 | -1 | -1.05 | 94 | 94 | 94 | 5 |
1722025620 | 95 | -3 | -3.06 | 95 | 95 | 95 | 5 |
1721939220 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
1721852820 | 98 | 1 | 1.03 | 97 | 98 | 97 | 31 |
1721766420 | 97 | 0.5 | 0.52 | 98 | 101 | 97 | 30 |
1721679960 | 96.5 | 4.5 | 4.89 | 98 | 98 | 96.5 | 12 |
1721420760 | 92 | 0.5 | 0.55 | 92 | 92 | 92 | 30 |
1721334360 | 91.5 | -10.5 | -10.29 | 100 | 100 | 91.5 | 223 |
1721247960 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
1721161560 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
1721075160 | 102 | -1 | -0.97 | 104 | 104 | 102 | 52 |
1720815960 | 103 | 1 | 0.98 | 103 | 103 | 103 | 9 |
1720729560 | 102 | 1 | 0.99 | 102 | 102 | 102 | 1 |
1720643220 | 101 | -1 | -0.98 | 101 | 102 | 101 | 70 |
1720556760 | 102 | -1 | -0.97 | 101 | 102 | 101 | 258 |
1720470360 | 103 | -2 | -1.90 | 103 | 103 | 103 | 66 |
1720211220 | 105 | 0 | 0.00 | 105 | 105 | 105 | 18 |
1720124820 | 105 | 2 | 1.94 | 105 | 105 | 105 | 3 |
1720038420 | 103 | 0 | 0.00 | 104 | 104 | 103 | 32 |
1719952020 | 103 | 3.5 | 3.52 | 99 | 103 | 99 | 55 |
1719865620 | 99.5 | -2.5 | -2.45 | 100 | 102 | 99.5 | 46 |
1719606420 | 102 | -3 | -2.86 | 101 | 102 | 101 | 68 |
1719520020 | 105 | 1 | 0.96 | 105 | 105 | 105 | 10 |
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