
Crinetics Pharmaceuticals Inc (6Z4)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -0.62893081761 | 31.8 | 32.6 | 31 | 30 | 31.77777778 | DE |
4 | -1.6 | -4.81927710843 | 33.2 | 35.6 | 31 | 167 | 34.24925282 | DE |
12 | -20.4 | -39.2307692308 | 52 | 52 | 31 | 267 | 36.68776445 | DE |
26 | -16.6 | -34.4398340249 | 48.2 | 57 | 31 | 156 | 39.11682525 | DE |
52 | -4.199999 | -11.7318411098 | 35.799999 | 57 | 31 | 163 | 41.15002799 | DE |
156 | 15.5 | 96.2732919255 | 16.1 | 57 | 15.1 | 169 | 37.03698912 | DE |
260 | 15.5 | 96.2732919255 | 16.1 | 57 | 15.1 | 169 | 37.03698912 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 32.6 | 0.6 | 1.88 | 32.6 | 32.6 | 32.6 | 8 |
1741901220 | 32 | 1 | 3.23 | 32 | 32 | 32 | 70 |
1741814820 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1741728420 | 31 | 0 | 0.00 | 31 | 31 | 31 | 0 |
1741642020 | 31 | 0 | 0.00 | 31 | 31 | 31 | 15 |
1741382820 | 31 | -1.4 | -4.32 | 31.8 | 31.8 | 31 | 5 |
1741296420 | 32.4 | 0 | 0.00 | 32.4 | 32.4 | 32.4 | 0 |
1741210020 | 32.4 | 0.6 | 1.89 | 32.4 | 32.4 | 32.4 | 3 |
1741123620 | 31.8 | -3 | -8.62 | 32.2 | 32.799999 | 31.8 | 47 |
1741037220 | 34.799999 | -0.8 | -2.25 | 34.799999 | 34.799999 | 34.799999 | 31 |
1740778020 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1740691620 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1740605220 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1740518820 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1740432420 | 35.6 | 0 | 0.00 | 35.6 | 35.6 | 35.6 | 0 |
1740173220 | 35.6 | 1.2 | 3.49 | 35.6 | 35.6 | 35.6 | 150 |
1740086820 | 34.4 | 0 | 0.00 | 34.4 | 34.4 | 34.4 | 0 |
1740000420 | 34.4 | 0.2 | 0.58 | 34.6 | 34.6 | 34.4 | 1000 |
1739914020 | 34.2 | 1 | 3.01 | 34.4 | 34.4 | 34.2 | 342 |
1739827620 | 33.2 | -0.8 | -2.35 | 33.2 | 33.2 | 33.2 | 10 |
1739568420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1739482020 | 34 | 0.4 | 1.19 | 34 | 34 | 34 | 1000 |
1739395620 | 33.6 | 0 | 0.00 | 33.6 | 33.6 | 33.6 | 0 |
1739309220 | 33.6 | -2.4 | -6.67 | 33.6 | 33.6 | 33.6 | 30 |
1739222820 | 36 | -1.6 | -4.26 | 35.4 | 37 | 35.4 | 1008 |
1738963620 | 37.6 | -0.6 | -1.57 | 37.6 | 37.6 | 37.6 | 1 |
1738877220 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 110 |
1738790820 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
1738704420 | 38.2 | 0 | 0.00 | 38.2 | 38.2 | 38.2 | 0 |
1738618020 | 38.2 | 2 | 5.52 | 39.4 | 39.4 | 38.2 | 14 |
1738358820 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1738272420 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1738186020 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1738099620 | 36.2 | 0 | 0.00 | 36.2 | 36.2 | 36.2 | 0 |
1738013220 | 36.2 | -1 | -2.69 | 36.2 | 36.2 | 36.2 | 40 |
1737754020 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
1737667620 | 37.2 | 0 | 0.00 | 37.2 | 37.2 | 37.2 | 0 |
1737581220 | 37.2 | 0.8 | 2.20 | 38 | 39.2 | 37 | 3707 |
1737494820 | 36.4 | -0.2 | -0.55 | 36.4 | 36.4 | 36.4 | 45 |
1737408420 | 36.6 | 0.4 | 1.10 | 36.6 | 36.6 | 36.6 | 6 |
1737149220 | 36.2 | 0.2 | 0.56 | 36.2 | 36.2 | 36.2 | 8 |
1737062820 | 36 | 0.8 | 2.27 | 36.2 | 36.2 | 36 | 115 |
1736976420 | 35.2 | -2 | -5.38 | 34.2 | 35.2 | 33.799999 | 1179 |
1736890020 | 37.2 | -3 | -7.46 | 37.2 | 37.2 | 37.2 | 23 |
1736803620 | 40.2 | -0.6 | -1.47 | 40.2 | 40.2 | 40.2 | 12 |
1736544420 | 40.799999 | -5.2 | -11.30 | 42 | 42 | 40.799999 | 40 |
1736458020 | 46 | -1.8 | -3.77 | 46.4 | 46.4 | 46 | 131 |
1736371620 | 47.8 | -0.6 | -1.24 | 47.4 | 47.8 | 47.4 | 101 |
1736285220 | 48.4 | -0.8 | -1.63 | 49.2 | 49.2 | 48.4 | 22 |
1736198820 | 49.2 | -1.8 | -3.53 | 52 | 52 | 49.2 | 86 |
1735939620 | 51 | 1 | 2.00 | 49.6 | 51 | 49.6 | 91 |
1735853220 | 50 | 0 | 0.00 | 50 | 50 | 50 | 1 |
1735594020 | 50 | -0.5 | -0.99 | 50 | 50 | 50 | 50 |
1735334820 | 50.5 | -1.5 | -2.88 | 50.5 | 50.5 | 50.5 | 1 |
1734989220 | 52 | 1 | 1.96 | 52 | 52 | 52 | 1 |
1734730020 | 51 | 0.5 | 0.99 | 52 | 52 | 51 | 100 |
1734643620 | 50.5 | 0.7 | 1.41 | 50.5 | 50.5 | 50.5 | 1 |
1734557220 | 49.8 | -1.7 | -3.30 | 49.8 | 49.8 | 49.8 | 20 |
1734470820 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 0 |
1734384420 | 51.5 | -5.5 | -9.65 | 51.5 | 51.5 | 51.5 | 19 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관