Hot Features
프리미엄
Cytek BioSciences Inc (8EQ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 4.4 | 0 | 0 | 0 | DE |
| 4 | -1 | -18.5185185185 | 5.4 | 5.4 | 4.4 | 505 | 5.37161715 | DE |
| 12 | -1.5 | -25.4237288136 | 5.9 | 6.15 | 4.4 | 371 | 5.50620131 | DE |
| 26 | -0.65 | -12.8712871287 | 5.05 | 7.25 | 4.32 | 371 | 5.83687153 | DE |
| 52 | -1.85 | -29.6 | 6.25 | 7.25 | 4.32 | 476 | 5.5645338 | DE |
| 156 | -1.75 | -28.4552845528 | 6.15 | 8.4499999 | 4.1399999 | 480 | 5.57013077 | DE |
| 260 | -1.75 | -28.4552845528 | 6.15 | 8.4499999 | 4.1399999 | 480 | 5.57013077 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740691620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740605220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740518820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740432420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740173220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740086820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1740000420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1739914020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1739827620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1739568420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1739482020 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1739395620 | 5.05 | -0.05 | -0.98 | 5.05 | 5.05 | 5.05 | 20 |
| 1739309220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1739222820 | 5.0999999 | -0.3 | -5.56 | 5.0999999 | 5.0999999 | 5.0999999 | 120 |
| 1738963620 | 5.4 | 0 | 0.00 | 5.4 | 5.4 | 5.4 | 0 |
| 1738877220 | 5.4 | 0.1 | 1.89 | 5.4 | 5.4 | 5.4 | 1375 |
| 1738790820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738704420 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738618020 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1738358820 | 5.3 | -0.05 | -0.93 | 5.3 | 5.3 | 5.3 | 700 |
| 1738272420 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1738186020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1738099620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1738013220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737754020 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737667620 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737581220 | 5.3499999 | 0 | 0.00 | 5.3499999 | 5.3499999 | 5.3499999 | 0 |
| 1737494820 | 5.3499999 | -0.15 | -2.73 | 5.3499999 | 5.3499999 | 5.3499999 | 28 |
| 1737408420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737149220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1737062820 | 5.5 | -0.55 | -9.09 | 5.4 | 5.5 | 5.4 | 268 |
| 1736976420 | 6.05 | -0.1 | -1.63 | 6.05 | 6.05 | 6.05 | 84 |
| 1736890020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736803620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736544420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736458020 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736371620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736285220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1736198820 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735939620 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735853220 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1735594020 | 6.15 | 0.25 | 4.24 | 6.15 | 6.15 | 6.15 | 64 |
| 1735334820 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734989220 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1734730020 | 5.9 | -0.5 | -7.81 | 5.9 | 5.9 | 5.9 | 679 |
| 1734591600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734505200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734418800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734332400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1734073200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733986800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733900400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733814000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733727600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733468400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733382000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733295600 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1733209200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
