Hot Features
프리미엄
Aclaris Therapeutics Inc (8AT)
TG
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734643620 | 2.649 | -0.38 | -12.66 | 2.942 | 2.942 | 2.649 | 1800 |
| 1734557220 | 3.033 | 0.15 | 5.24 | 3.092 | 3.092 | 3.033 | 4000 |
| 1734470820 | 2.882 | -0.05 | -1.57 | 2.9 | 2.9 | 2.882 | 902 |
| 1734384420 | 2.928 | -0.35 | -10.79 | 3.0219999 | 3.0219999 | 2.928 | 1609 |
| 1734125220 | 3.282 | 0 | 0.00 | 3.282 | 3.282 | 3.282 | 0 |
| 1734038820 | 3.282 | -0.11 | -3.19 | 3.25 | 3.282 | 3.221 | 2395 |
| 1733952420 | 3.39 | -0.37 | -9.82 | 3.516 | 3.516 | 3.24 | 4173 |
| 1733866020 | 3.759 | 0.01 | 0.27 | 3.671 | 3.76 | 3.671 | 1561 |
| 1733779620 | 3.749 | 0.11 | 3.11 | 3.766 | 3.766 | 3.686 | 8054 |
| 1733520420 | 3.636 | 0 | 0.00 | 3.636 | 3.636 | 3.636 | 0 |
| 1733434020 | 3.636 | 0.08 | 2.13 | 3.58 | 3.763 | 3.58 | 2200 |
| 1733347620 | 3.56 | -0.1 | -2.71 | 3.645 | 3.8 | 3.56 | 11200 |
| 1733261220 | 3.659 | -0.15 | -3.96 | 3.7 | 3.78 | 3.638 | 6407 |
| 1733174820 | 3.81 | 0.05 | 1.33 | 3.924 | 3.981 | 3.744 | 11839 |
| 1732915620 | 3.76 | 0.19 | 5.29 | 3.65 | 3.84 | 3.65 | 700 |
| 1732829220 | 3.571 | -0.12 | -3.15 | 3.6 | 3.6 | 3.571 | 1820 |
| 1732742820 | 3.687 | 0.15 | 4.33 | 3.501 | 3.687 | 3.377 | 5591 |
| 1732656420 | 3.534 | -0.24 | -6.31 | 3.767 | 3.892 | 3.51 | 2711 |
| 1732570020 | 3.772 | 0.02 | 0.67 | 3.923 | 3.957 | 3.7 | 3027 |
| 1732310820 | 3.747 | -0.34 | -8.23 | 4.07 | 4.226 | 3.747 | 23493 |
| 1732224420 | 4.083 | 0.41 | 11.04 | 3.78 | 4.25 | 3.721 | 4941 |
| 1732138020 | 3.677 | -0.77 | -17.37 | 4.429 | 4.429 | 3.677 | 9395 |
| 1732051620 | 4.45 | 1.31 | 41.72 | 3.0019999 | 4.718 | 2.961 | 122171 |
| 1731965220 | 3.14 | 1.2 | 61.65 | 1.979 | 3.14 | 1.979 | 2581 |
| 1731705960 | 1.9425 | -0.15 | -7.10 | 2.024 | 2.113 | 1.9425 | 3951 |
| 1731619560 | 2.091 | -0.46 | -17.94 | 2.194 | 2.329 | 2.091 | 3460 |
| 1731533160 | 2.548 | 0.25 | 10.93 | 2.548 | 2.548 | 2.548 | 150 |
| 1731446820 | 2.297 | 0.22 | 10.59 | 2.545 | 2.545 | 2.297 | 2068 |
| 1731360420 | 2.077 | -0.24 | -10.28 | 2.4489999 | 2.519 | 2.057 | 8319 |
| 1731101220 | 2.315 | 0.07 | 2.89 | 2.206 | 2.4489999 | 2.206 | 8385 |
| 1731014760 | 2.25 | 0.17 | 7.97 | 2.134 | 2.374 | 2.0499999 | 6913 |
| 1730928360 | 2.084 | 0.06 | 3.02 | 2.063 | 2.084 | 1.9635 | 2867 |
| 1730841960 | 2.023 | 0.04 | 1.81 | 1.934 | 2.023 | 1.934 | 5401 |
| 1730755560 | 1.987 | 0.17 | 9.06 | 1.861 | 2.049 | 1.8385 | 9375 |
| 1730496360 | 1.822 | 0.16 | 9.43 | 1.727 | 1.822 | 1.62 | 2863 |
| 1730409960 | 1.665 | -0.01 | -0.86 | 1.68 | 1.7645 | 1.665 | 3025 |
| 1730323560 | 1.6795 | 0.15 | 9.49 | 1.529 | 1.6995 | 1.529 | 5615 |
| 1730237160 | 1.534 | 0.08 | 5.47 | 1.462 | 1.6359999 | 1.44 | 35267 |
| 1730150760 | 1.4544999 | -0.04 | -2.58 | 1.457 | 1.4715 | 1.33 | 25883 |
| 1729888020 | 1.493 | 0.33 | 28.15 | 1.1995 | 1.5385 | 1.1995 | 27615 |
| 1729801560 | 1.165 | -0.04 | -3.52 | 1.133 | 1.165 | 1.133 | 401 |
| 1729715160 | 1.2075 | 0.06 | 5.00 | 1.1984999 | 1.2075 | 1.1315 | 3515 |
| 1729628760 | 1.1499999 | 0.02 | 1.86 | 1.177 | 1.177 | 1.1459999 | 1350 |
| 1729542360 | 1.129 | 0.01 | 1.26 | 1.1345 | 1.1345 | 1.129 | 1690 |
| 1729283160 | 1.115 | 0.07 | 6.65 | 1.115 | 1.115 | 1.115 | 400 |
| 1729196760 | 1.0455 | 0 | 0.00 | 1.0455 | 1.0455 | 1.0455 | 0 |
| 1729110360 | 1.0455 | 0 | 0.00 | 1.0455 | 1.0455 | 1.0455 | 0 |
| 1729023960 | 1.0455 | -0.02 | -2.24 | 1.0455 | 1.0455 | 1.0455 | 4000 |
| 1728937560 | 1.0694999 | 0 | 0.00 | 1.0694999 | 1.0694999 | 1.0694999 | 0 |
| 1728678360 | 1.0694999 | 0 | 0.00 | 1.0694999 | 1.0694999 | 1.0694999 | 0 |
| 1728591960 | 1.0694999 | 0.04 | 3.83 | 1.0694999 | 1.0694999 | 1.0694999 | 400 |
| 1728505560 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1728419160 | 1.03 | -0.01 | -1.39 | 1.0145 | 1.03 | 1.0145 | 466 |
| 1728332760 | 1.0445 | 0.04 | 4.19 | 1.114 | 1.114 | 1.0445 | 25 |
| 1728073620 | 1.0025 | 0 | 0.00 | 1.0025 | 1.0025 | 1.0025 | 0 |
| 1727987220 | 1.0025 | 0 | 0.00 | 1.0025 | 1.0025 | 1.0025 | 0 |
| 1727900820 | 1.0025 | 0 | 0.00 | 1.0025 | 1.0025 | 1.0025 | 0 |
| 1727814420 | 1.0025 | -0.09 | -8.41 | 1.0625 | 1.0625 | 1.0025 | 112 |
| 1727727960 | 1.0945 | 0 | 0.00 | 1.0945 | 1.0945 | 1.0945 | 0 |
| 1727468760 | 1.0945 | 0.08 | 8.15 | 1.0945 | 1.0945 | 1.0945 | 300 |
| 1727382360 | 1.012 | 0 | 0.00 | 1.012 | 1.012 | 1.012 | 0 |
| 1727295960 | 1.012 | 0 | 0.00 | 1.012 | 1.012 | 1.012 | 0 |
| 1727209560 | 1.012 | -0.05 | -4.48 | 1.012 | 1.012 | 1.012 | 1 |
| 1727123160 | 1.0595 | -0.03 | -2.49 | 1.05 | 1.064 | 1.05 | 796 |
| 1726863960 | 1.0865 | 0 | 0.00 | 1.0865 | 1.0865 | 1.0865 | 0 |
