Hot Features
프리미엄
Editas Medicine Inc (8EM)
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 |
|---|---|---|---|---|---|---|---|
| 1727382360 | 3.061 | -0 | -0.10 | 3.035 | 3.061 | 3.035 | 38 |
| 1727295960 | 3.064 | -0.15 | -4.70 | 3.118 | 3.118 | 3.064 | 520 |
| 1727209560 | 3.215 | -0.08 | -2.31 | 3.25 | 3.25 | 3.215 | 101 |
| 1727123160 | 3.291 | -0.08 | -2.34 | 3.344 | 3.442 | 3.25 | 3089 |
| 1726864020 | 3.37 | -0.11 | -3.27 | 3.487 | 3.487 | 3.37 | 2861 |
| 1726777560 | 3.484 | -0.13 | -3.57 | 3.455 | 3.622 | 3.455 | 1640 |
| 1726691220 | 3.613 | 0.13 | 3.58 | 3.604 | 3.613 | 3.58 | 1248 |
| 1726604760 | 3.488 | -0.12 | -3.30 | 3.488 | 3.488 | 3.488 | 30 |
| 1726518420 | 3.607 | 0.09 | 2.47 | 3.607 | 3.607 | 3.607 | 100 |
| 1726259160 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1726172760 | 3.52 | 0.2 | 5.93 | 3.52 | 3.52 | 3.52 | 80 |
| 1726086360 | 3.323 | 0.18 | 5.69 | 3.4 | 3.4 | 3.323 | 160 |
| 1725999960 | 3.144 | -0.06 | -1.96 | 3.125 | 3.1629999 | 3.125 | 905 |
| 1725913620 | 3.207 | -0.02 | -0.71 | 3.173 | 3.2719999 | 3.173 | 660 |
| 1725654360 | 3.23 | 0.01 | 0.22 | 3.161 | 3.23 | 3.161 | 1653 |
| 1725567960 | 3.223 | 0.08 | 2.61 | 3.223 | 3.223 | 3.223 | 160 |
| 1725481560 | 3.141 | -0.18 | -5.36 | 3.095 | 3.141 | 3.086 | 295 |
| 1725395160 | 3.319 | -0.01 | -0.21 | 3.319 | 3.319 | 3.319 | 8 |
| 1725308760 | 3.326 | -0.03 | -0.89 | 3.326 | 3.326 | 3.326 | 100 |
| 1725049560 | 3.356 | -0.01 | -0.36 | 3.419 | 3.424 | 3.319 | 229 |
| 1724963160 | 3.368 | 0.04 | 1.17 | 3.271 | 3.379 | 3.271 | 155 |
| 1724876760 | 3.329 | -0.04 | -1.19 | 3.329 | 3.329 | 3.329 | 400 |
| 1724790420 | 3.369 | -0.11 | -3.16 | 3.461 | 3.494 | 3.369 | 801 |
| 1724704020 | 3.479 | -0.02 | -0.60 | 3.514 | 3.514 | 3.479 | 420 |
| 1724444820 | 3.5 | 0.05 | 1.51 | 3.55 | 3.55 | 3.451 | 1522 |
| 1724358420 | 3.448 | -0.14 | -3.93 | 3.647 | 3.647 | 3.447 | 10301 |
| 1724271960 | 3.589 | -0.02 | -0.58 | 3.618 | 3.618 | 3.589 | 90 |
| 1724185560 | 3.61 | -0.07 | -1.88 | 3.66 | 3.668 | 3.61 | 1260 |
| 1724099220 | 3.679 | -0 | -0.11 | 3.669 | 3.681 | 3.621 | 82 |
| 1723840020 | 3.683 | 0.06 | 1.60 | 3.546 | 3.683 | 3.546 | 1375 |
| 1723753620 | 3.625 | 0.23 | 6.74 | 3.478 | 3.734 | 3.395 | 9676 |
| 1723667160 | 3.396 | -0.26 | -7.01 | 3.667 | 3.667 | 3.396 | 130 |
| 1723580760 | 3.652 | 0.1 | 2.82 | 3.652 | 3.652 | 3.652 | 20 |
| 1723494360 | 3.552 | -0.05 | -1.33 | 3.671 | 3.672 | 3.549 | 1781 |
| 1723235220 | 3.6 | -0.25 | -6.49 | 3.878 | 3.878 | 3.6 | 7065 |
| 1723148820 | 3.85 | 0.07 | 1.77 | 3.939 | 4.0149999 | 3.85 | 3763 |
| 1723062360 | 3.783 | -0.49 | -11.55 | 4.352 | 4.352 | 3.77 | 4363 |
| 1722975960 | 4.277 | -0.03 | -0.63 | 4.303 | 4.303 | 4.197 | 1026 |
| 1722889620 | 4.304 | -0.3 | -6.43 | 4.314 | 4.4189999 | 4.171 | 2196 |
| 1722630360 | 4.5999999 | -0.43 | -8.51 | 4.532 | 4.605 | 4.532 | 548 |
| 1722543960 | 5.0279999 | 0 | 0.00 | 5.0279999 | 5.0279999 | 5.0279999 | 0 |
| 1722457560 | 5.0279999 | -0.03 | -0.51 | 5.104 | 5.196 | 4.8739999 | 574 |
| 1722371220 | 5.054 | 0.14 | 2.74 | 4.949 | 5.054 | 4.949 | 860 |
| 1722284760 | 4.9189999 | -0.4 | -7.57 | 5.272 | 5.272 | 4.9189999 | 43 |
| 1722025620 | 5.322 | 0.09 | 1.68 | 5.244 | 5.3419999 | 5.244 | 1327 |
| 1721939160 | 5.234 | 0.16 | 3.15 | 5.2 | 5.234 | 5.2 | 1240 |
| 1721852820 | 5.074 | -0.11 | -2.12 | 5.0599999 | 5.0999999 | 5.0599999 | 1212 |
| 1721766420 | 5.184 | 0.53 | 11.44 | 4.808 | 5.184 | 4.808 | 1047 |
| 1721679960 | 4.652 | 0.04 | 0.91 | 4.973 | 4.973 | 4.652 | 10234 |
| 1721420760 | 4.61 | -0.34 | -6.91 | 4.785 | 4.797 | 4.61 | 6166 |
| 1721334360 | 4.952 | -0.23 | -4.44 | 5.08 | 5.1639999 | 4.888 | 5595 |
| 1721248020 | 5.182 | -0.26 | -4.71 | 5.2539999 | 5.2539999 | 5.01 | 5850 |
| 1721161560 | 5.438 | 0.4 | 8.03 | 5.332 | 5.5 | 5.332 | 955 |
| 1721075160 | 5.034 | -0.07 | -1.45 | 5.094 | 5.094 | 5.034 | 596 |
| 1720815960 | 5.1079999 | 0.11 | 2.16 | 5.04 | 5.1079999 | 5.04 | 372 |
| 1720729560 | 5 | 0.29 | 6.20 | 4.8099999 | 5.0279999 | 4.8099999 | 4080 |
| 1720643220 | 4.708 | 0.21 | 4.60 | 4.62 | 4.708 | 4.604 | 860 |
| 1720556760 | 4.501 | 0.11 | 2.51 | 4.477 | 4.501 | 4.416 | 290 |
| 1720470360 | 4.391 | 0.19 | 4.55 | 4.46 | 4.5439999 | 4.113 | 1421 |
| 1720211220 | 4.2 | -0.31 | -6.85 | 4.162 | 4.2 | 4.1479999 | 216 |
| 1720124820 | 4.509 | 0.18 | 4.09 | 4.509 | 4.509 | 4.509 | 10 |
| 1720038420 | 4.332 | 0.05 | 1.10 | 4.1929999 | 4.335 | 4.1929999 | 833 |
| 1719952020 | 4.285 | 0 | 0.05 | 4.083 | 4.285 | 4.083 | 170 |
| 1719865620 | 4.283 | -0.05 | -1.04 | 4.581 | 4.581 | 4.283 | 998 |
| 1719606420 | 4.328 | -0.09 | -1.99 | 4.423 | 4.423 | 4.328 | 453 |
| 1719520020 | 4.416 | -0.09 | -2.08 | 4.396 | 4.517 | 4.3949999 | 3290 |
