Hot Features
프리미엄
Codexis Inc (4QK)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1519999 | 3.89743333333 | 3.9 | 4.056 | 3.9 | 602 | 4.04252492 | DE |
| 4 | -0.6980001 | -14.6947389474 | 4.75 | 4.75 | 3.9 | 239 | 4.08288528 | DE |
| 12 | -0.3420001 | -7.78334319527 | 4.394 | 5.74 | 3.9 | 807 | 4.7736699 | DE |
| 26 | 1.4519999 | 55.84615 | 2.6 | 5.74 | 2.492 | 1292 | 3.692155 | DE |
| 52 | 1.1069999 | 37.5891307301 | 2.945 | 5.74 | 2.478 | 1537 | 3.51305669 | DE |
| 156 | 2.4509999 | 153.091811368 | 1.601 | 5.74 | 1.416 | 1520 | 3.07438415 | DE |
| 260 | 2.4509999 | 153.091811368 | 1.601 | 5.74 | 1.416 | 1520 | 3.07438415 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1739914020 | 4.056 | 0 | 0.00 | 4.056 | 4.056 | 4.056 | 0 |
| 1739827620 | 4.056 | 0.16 | 4.00 | 4.056 | 4.056 | 4.056 | 1100 |
| 1739568420 | 3.9 | -0.05 | -1.27 | 3.9 | 3.9 | 3.9 | 104 |
| 1739482020 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739395620 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1739309220 | 3.95 | -0.38 | -8.73 | 3.95 | 3.95 | 3.95 | 273 |
| 1739222820 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738963620 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738877220 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738790820 | 4.328 | 0 | 0.00 | 4.328 | 4.328 | 4.328 | 0 |
| 1738704420 | 4.328 | 0.23 | 5.66 | 4.066 | 4.328 | 4.066 | 18 |
| 1738618020 | 4.096 | -0.26 | -5.97 | 4.102 | 4.102 | 4.096 | 205 |
| 1738358820 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738272420 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738186020 | 4.356 | 0 | 0.00 | 4.356 | 4.356 | 4.356 | 0 |
| 1738099620 | 4.356 | -0.31 | -6.68 | 4.356 | 4.356 | 4.356 | 144 |
| 1738013220 | 4.668 | 0 | 0.00 | 4.668 | 4.668 | 4.668 | 0 |
| 1737754020 | 4.668 | -0.08 | -1.73 | 4.668 | 4.668 | 4.668 | 60 |
| 1737667620 | 4.75 | -0.25 | -4.92 | 4.75 | 4.75 | 4.75 | 5 |
| 1737581220 | 4.996 | 0 | 0.00 | 4.996 | 4.996 | 4.996 | 0 |
| 1737494820 | 4.996 | 0.22 | 4.61 | 4.994 | 4.996 | 4.994 | 1500 |
| 1737408420 | 4.776 | 0.26 | 5.85 | 4.78 | 4.78 | 4.776 | 100 |
| 1737149220 | 4.5119999 | 0 | 0.00 | 4.5119999 | 4.5119999 | 4.5119999 | 0 |
| 1737062820 | 4.5119999 | 0 | 0.00 | 4.5119999 | 4.5119999 | 4.5119999 | 0 |
| 1736976420 | 4.5119999 | 0 | 0.00 | 4.5119999 | 4.5119999 | 4.5119999 | 0 |
| 1736890020 | 4.5119999 | 0.3 | 7.07 | 4.5119999 | 4.5119999 | 4.5119999 | 1500 |
| 1736803620 | 4.214 | -0.29 | -6.40 | 4.28 | 4.284 | 4.214 | 1373 |
| 1736544420 | 4.502 | -0.18 | -3.93 | 4.502 | 4.502 | 4.502 | 254 |
| 1736458020 | 4.686 | -0.23 | -4.68 | 4.546 | 4.686 | 4.546 | 510 |
| 1736371620 | 4.916 | 0 | 0.00 | 4.916 | 4.916 | 4.916 | 0 |
| 1736285220 | 4.916 | -0.14 | -2.75 | 4.9139999 | 4.916 | 4.9139999 | 2750 |
| 1736198820 | 5.055 | -0.14 | -2.69 | 5.25 | 5.25 | 5.055 | 930 |
| 1735939620 | 5.195 | 0.29 | 5.85 | 4.966 | 5.195 | 4.966 | 105 |
| 1735853220 | 4.908 | 0 | 0.00 | 4.908 | 4.908 | 4.908 | 0 |
| 1735594020 | 4.908 | 0.19 | 4.07 | 4.7 | 4.908 | 4.7 | 101 |
| 1735334820 | 4.716 | 0.07 | 1.55 | 4.716 | 4.716 | 4.716 | 1 |
| 1734989220 | 4.644 | -0.42 | -8.22 | 5.155 | 5.155 | 4.644 | 1841 |
| 1734730020 | 5.0599999 | -0.15 | -2.88 | 5.0599999 | 5.0599999 | 5.0599999 | 281 |
| 1734643620 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1734557220 | 5.21 | -0.04 | -0.76 | 5.39 | 5.43 | 5.21 | 4589 |
| 1734470820 | 5.25 | -0.1 | -1.87 | 5.25 | 5.25 | 5.25 | 1 |
| 1734384420 | 5.3499999 | 0 | 0.09 | 5.34 | 5.3499999 | 5.34 | 100 |
| 1734125220 | 5.345 | 0 | 0.00 | 5.345 | 5.345 | 5.345 | 0 |
| 1734038820 | 5.345 | -0.4 | -6.88 | 5.545 | 5.545 | 5.345 | 1957 |
| 1733952420 | 5.74 | 0.2 | 3.52 | 5.605 | 5.74 | 5.605 | 160 |
| 1733866020 | 5.545 | 0.89 | 19.14 | 5.25 | 5.545 | 5.25 | 540 |
| 1733779620 | 4.654 | -0.06 | -1.19 | 4.654 | 4.654 | 4.654 | 500 |
| 1733520420 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1733434020 | 4.71 | 0.21 | 4.62 | 4.71 | 4.71 | 4.71 | 100 |
| 1733347620 | 4.502 | 0.06 | 1.26 | 4.626 | 4.626 | 4.502 | 1200 |
| 1733261220 | 4.446 | 0 | 0.00 | 4.446 | 4.446 | 4.446 | 0 |
| 1733174820 | 4.446 | 0.15 | 3.40 | 4.346 | 4.446 | 4.346 | 100 |
| 1732915620 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732829220 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1732742820 | 4.3 | -0.04 | -0.88 | 4.394 | 4.394 | 4.3 | 3415 |
| 1732656420 | 4.338 | -0.13 | -2.95 | 4.3979999 | 4.478 | 4.338 | 2060 |
| 1732570020 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1732310820 | 4.47 | 0.35 | 8.44 | 4.43 | 4.47 | 4.43 | 544 |
| 1732224420 | 4.122 | 0 | 0.00 | 4.122 | 4.122 | 4.122 | 0 |
| 1732138020 | 4.122 | 0.27 | 7.06 | 4.1239999 | 4.1239999 | 4.122 | 2750 |
