Hot Features
프리미엄
Editas Medicine Inc (8EM)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.216 | -9.31435963777 | 2.319 | 2.4249999 | 2.029 | 4894 | 2.26227498 | DE |
| 4 | -0.592 | -21.9666048237 | 2.695 | 3.117 | 2.029 | 3121 | 2.49438264 | DE |
| 12 | -1.07 | -33.722029625 | 3.173 | 3.622 | 2.029 | 2043 | 2.79903361 | DE |
| 26 | -2.921 | -58.1409235669 | 5.024 | 5.686 | 2.029 | 2076 | 3.68455306 | DE |
| 52 | -7.837 | -78.8430583501 | 9.94 | 10.699999 | 2.029 | 1736 | 4.99781954 | DE |
| 156 | -6.127 | -74.447144593 | 8.23 | 10.699999 | 2.029 | 1620 | 5.38042541 | DE |
| 260 | -6.127 | -74.447144593 | 8.23 | 10.699999 | 2.029 | 1620 | 5.38042541 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.105 | 0.04 | 1.84 | 2.105 | 2.105 | 2.105 | 16 |
| 1732829220 | 2.067 | -0.04 | -1.94 | 2.162 | 2.162 | 2.067 | 114 |
| 1732742820 | 2.108 | 0.01 | 0.57 | 2.068 | 2.1669999 | 2.068 | 8138 |
| 1732656420 | 2.096 | -0.32 | -13.21 | 2.236 | 2.3239999 | 2.096 | 3744 |
| 1732570020 | 2.415 | 0.01 | 0.42 | 2.319 | 2.4249999 | 2.246 | 12459 |
| 1732310820 | 2.4049999 | 0.14 | 6.23 | 2.351 | 2.4049999 | 2.347 | 563 |
| 1732224420 | 2.2639999 | 0.03 | 1.39 | 2.231 | 2.2759999 | 2.23 | 235 |
| 1732138020 | 2.233 | -0.1 | -4.33 | 2.471 | 2.471 | 2.233 | 6121 |
| 1732051620 | 2.334 | -0.04 | -1.64 | 2.4009999 | 2.4009999 | 2.334 | 2470 |
| 1731965220 | 2.373 | -0.15 | -6.06 | 2.552 | 2.552 | 2.371 | 2184 |
| 1731705960 | 2.5259999 | -0.12 | -4.68 | 2.657 | 2.688 | 2.49 | 3280 |
| 1731619560 | 2.65 | -0.19 | -6.69 | 2.819 | 2.819 | 2.65 | 6141 |
| 1731533160 | 2.84 | -0.06 | -2.07 | 2.856 | 2.856 | 2.84 | 1720 |
| 1731446820 | 2.9 | -0.19 | -6.15 | 3.012 | 3.012 | 2.9 | 501 |
| 1731360420 | 3.09 | 0.11 | 3.76 | 2.97 | 3.09 | 2.97 | 1000 |
| 1731101220 | 2.978 | -0.01 | -0.40 | 2.925 | 2.978 | 2.925 | 382 |
| 1731014760 | 2.99 | -0.1 | -3.30 | 2.994 | 3.093 | 2.99 | 831 |
| 1730928360 | 3.092 | 0.24 | 8.49 | 2.994 | 3.117 | 2.865 | 4500 |
| 1730841960 | 2.85 | 0.2 | 7.34 | 2.592 | 2.876 | 2.592 | 5220 |
| 1730755560 | 2.6549999 | -0.07 | -2.39 | 2.695 | 2.736 | 2.62 | 2806 |
| 1730496360 | 2.72 | 0.04 | 1.30 | 2.72 | 2.72 | 2.72 | 1000 |
| 1730409960 | 2.685 | -0.11 | -3.90 | 2.755 | 2.836 | 2.685 | 435 |
| 1730323560 | 2.794 | -0.1 | -3.52 | 2.823 | 2.862 | 2.794 | 2187 |
| 1730237160 | 2.896 | -0.08 | -2.72 | 2.976 | 3.008 | 2.896 | 314 |
| 1730150760 | 2.977 | 0.03 | 1.02 | 2.915 | 2.996 | 2.915 | 2574 |
| 1729888020 | 2.947 | 0.01 | 0.37 | 2.888 | 2.999 | 2.888 | 1605 |
| 1729801560 | 2.936 | -0.06 | -2.07 | 2.949 | 2.949 | 2.88 | 1480 |
| 1729715160 | 2.998 | -0.15 | -4.70 | 3.1389999 | 3.1389999 | 2.998 | 2423 |
| 1729628760 | 3.146 | -0.26 | -7.74 | 3.259 | 3.304 | 3.146 | 1600 |
| 1729542360 | 3.41 | 0.31 | 9.96 | 3.068 | 3.41 | 3.068 | 11045 |
| 1729283160 | 3.101 | -0.06 | -1.77 | 3.005 | 3.101 | 3.005 | 2437 |
| 1729196760 | 3.157 | -0.03 | -0.88 | 3.157 | 3.157 | 3.157 | 50 |
| 1729110360 | 3.185 | 0.1 | 3.21 | 3.136 | 3.185 | 3.067 | 301 |
| 1729023960 | 3.086 | 0.16 | 5.32 | 2.921 | 3.121 | 2.921 | 1245 |
| 1728937620 | 2.93 | 0.17 | 6.16 | 2.896 | 2.93 | 2.852 | 1629 |
| 1728678360 | 2.7599999 | -0.03 | -1.08 | 2.7599999 | 2.7599999 | 2.7599999 | 150 |
| 1728591960 | 2.79 | -0.07 | -2.55 | 2.824 | 2.824 | 2.79 | 1899 |
| 1728505560 | 2.863 | -0.03 | -0.90 | 2.883 | 2.883 | 2.85 | 550 |
| 1728419160 | 2.8889999 | -0.07 | -2.37 | 2.875 | 2.8889999 | 2.875 | 131 |
| 1728332760 | 2.959 | -0.05 | -1.53 | 3.1269999 | 3.1269999 | 2.933 | 3777 |
| 1728073560 | 3.005 | 0.1 | 3.48 | 3.016 | 3.088 | 2.929 | 983 |
| 1727987220 | 2.904 | -0.04 | -1.22 | 2.898 | 2.904 | 2.88 | 1134 |
| 1727900820 | 2.94 | 0 | 0.00 | 2.946 | 2.946 | 2.9129999 | 2580 |
| 1727814420 | 2.94 | -0.22 | -7.05 | 3.012 | 3.012 | 2.937 | 1630 |
| 1727728020 | 3.1629999 | 0.08 | 2.66 | 3.061 | 3.165 | 3.061 | 1900 |
| 1727468760 | 3.081 | 0.02 | 0.65 | 3.075 | 3.217 | 3.075 | 1637 |
| 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 |
