Hot Features
프리미엄
Heron Therapeutics Inc (AXD2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.048 | 4.58891013384 | 1.046 | 1.08 | 0.991 | 7120 | 1.06902739 | DE |
| 4 | -0.587 | -34.9196906603 | 1.681 | 2.1 | 0.991 | 6907 | 1.2426862 | DE |
| 12 | -0.497 | -31.2382149591 | 1.591 | 2.1 | 0.991 | 4539 | 1.42921615 | DE |
| 26 | -2.036 | -65.0479233227 | 3.13 | 3.616 | 0.991 | 3309 | 1.91344661 | DE |
| 52 | -0.026 | -2.32142857143 | 1.12 | 3.616 | 0.991 | 4375 | 2.17341464 | DE |
| 156 | -0.406 | -27.0666666667 | 1.5 | 3.616 | 0.505 | 4222 | 2.01471416 | DE |
| 260 | -0.406 | -27.0666666667 | 1.5 | 3.616 | 0.505 | 4222 | 2.01471416 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732742820 | 1.065 | 0 | 0.00 | 1.065 | 1.065 | 1.065 | 0 |
| 1732656420 | 1.065 | -0.02 | -1.39 | 1.05 | 1.065 | 1.05 | 9942 |
| 1732570020 | 1.08 | 0.03 | 2.86 | 1.042 | 1.08 | 1.042 | 13997 |
| 1732310820 | 1.05 | 0.06 | 5.95 | 1.0169999 | 1.073 | 1.0169999 | 4081 |
| 1732224420 | 0.991 | -0.047 | -4.53 | 1.046 | 1.079 | 0.991 | 460 |
| 1732138020 | 1.038 | -0.11 | -9.74 | 1.113 | 1.113 | 1.038 | 2345 |
| 1732051620 | 1.1499999 | 0.07 | 6.38 | 1.1499999 | 1.1499999 | 1.1499999 | 500 |
| 1731965220 | 1.081 | -0.02 | -1.99 | 1.1599999 | 1.1599999 | 1.081 | 5450 |
| 1731705960 | 1.103 | -0.14 | -11.12 | 1.186 | 1.204 | 1.103 | 18050 |
| 1731619560 | 1.241 | 0.04 | 3.42 | 1.141 | 1.241 | 1.11 | 8376 |
| 1731533160 | 1.2 | -0.02 | -1.64 | 1.235 | 1.278 | 1.2 | 4700 |
| 1731446820 | 1.22 | -0.53 | -30.41 | 1.837 | 2.1 | 1.22 | 22482 |
| 1731360420 | 1.753 | 0.05 | 3.00 | 1.659 | 1.99 | 1.657 | 13582 |
| 1731101160 | 1.702 | 0 | 0.00 | 1.702 | 1.702 | 1.702 | 0 |
| 1731014760 | 1.702 | 0.05 | 3.15 | 1.702 | 1.702 | 1.702 | 230 |
| 1730928360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730841960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1730755560 | 1.65 | 0.01 | 0.73 | 1.608 | 1.65 | 1.595 | 5552 |
| 1730496360 | 1.6379999 | 0 | 0.12 | 1.6379999 | 1.6379999 | 1.6379999 | 16 |
| 1730409960 | 1.6359999 | 0.04 | 2.83 | 1.681 | 1.681 | 1.6359999 | 750 |
| 1730323560 | 1.591 | -0.05 | -2.99 | 1.6379999 | 1.6379999 | 1.591 | 3430 |
| 1730233620 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1730147220 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1729888020 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 200 |
| 1729801560 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.6399999 | 1.6399999 | 0 |
| 1729715160 | 1.6399999 | 0.07 | 4.53 | 1.69 | 1.69 | 1.6399999 | 1445 |
| 1729628760 | 1.569 | -0.21 | -11.95 | 1.569 | 1.569 | 1.569 | 800 |
| 1729542360 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1729283160 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1729196760 | 1.782 | 0 | 0.00 | 1.782 | 1.782 | 1.782 | 0 |
| 1729110360 | 1.782 | 0.17 | 10.82 | 1.782 | 1.782 | 1.782 | 800 |
| 1729024020 | 1.608 | 0 | 0.00 | 1.608 | 1.608 | 1.608 | 0 |
| 1728937620 | 1.608 | 0.02 | 1.39 | 1.608 | 1.608 | 1.608 | 100 |
| 1728678360 | 1.586 | -0.37 | -18.96 | 1.586 | 1.586 | 1.586 | 1303 |
| 1728591960 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1728505560 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1728419160 | 1.957 | 0 | 0.00 | 1.957 | 1.957 | 1.957 | 0 |
| 1728332760 | 1.957 | 0.13 | 6.94 | 1.957 | 1.957 | 1.957 | 45 |
| 1728073620 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1727987220 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1727900820 | 1.83 | 0.07 | 3.74 | 1.775 | 1.83 | 1.775 | 1401 |
| 1727814420 | 1.764 | -0.05 | -2.97 | 1.812 | 1.812 | 1.764 | 16 |
| 1727727960 | 1.818 | 0 | 0.00 | 1.818 | 1.818 | 1.818 | 0 |
| 1727468760 | 1.818 | 0.04 | 2.13 | 1.865 | 1.865 | 1.818 | 580 |
| 1727382360 | 1.78 | 0.06 | 3.25 | 1.78 | 1.78 | 1.78 | 11039 |
| 1727295960 | 1.724 | 0.05 | 3.11 | 1.855 | 1.855 | 1.712 | 1650 |
| 1727209560 | 1.672 | -0.13 | -7.11 | 1.78 | 1.78 | 1.672 | 1700 |
| 1727123160 | 1.8 | -0.09 | -4.91 | 1.916 | 1.916 | 1.734 | 5642 |
| 1726863960 | 1.893 | 0 | 0.00 | 1.893 | 1.893 | 1.893 | 0 |
| 1726777560 | 1.893 | 0.16 | 9.17 | 1.79 | 1.912 | 1.79 | 4460 |
| 1726691220 | 1.734 | 0.01 | 0.81 | 1.72 | 1.734 | 1.72 | 600 |
| 1726604760 | 1.72 | 0.05 | 3.30 | 1.668 | 1.72 | 1.668 | 1085 |
| 1726518420 | 1.665 | 0.02 | 1.22 | 1.67 | 1.67 | 1.665 | 3500 |
| 1726259160 | 1.645 | -0.02 | -0.90 | 1.661 | 1.661 | 1.645 | 3000 |
| 1726172760 | 1.66 | 0 | 0.00 | 1.6299999 | 1.661 | 1.6299999 | 17708 |
| 1726086360 | 1.66 | 0 | 0.00 | 1.6299999 | 1.66 | 1.6299999 | 7547 |
| 1725999960 | 1.66 | 0.01 | 0.61 | 1.66 | 1.66 | 1.66 | 47 |
| 1725913620 | 1.65 | 0.06 | 3.71 | 1.62 | 1.65 | 1.62 | 5500 |
| 1725654360 | 1.591 | 0 | 0.00 | 1.591 | 1.591 | 1.591 | 0 |
| 1725567960 | 1.591 | -0.02 | -1.12 | 1.591 | 1.591 | 1.591 | 2000 |
| 1725481560 | 1.609 | 0 | 0.00 | 1.609 | 1.609 | 1.609 | 0 |
| 1725395160 | 1.609 | -0.11 | -6.34 | 1.6299999 | 1.6299999 | 1.581 | 1939 |
| 1725308760 | 1.718 | -0 | -0.17 | 1.766 | 1.766 | 1.718 | 18 |
| 1725001200 | 1.721 | 0 | 0.00 | 1.721 | 1.721 | 1.721 | 0 |
| 1724914800 | 1.721 | 0 | 0.00 | 1.721 | 1.721 | 1.721 | 0 |
| 1724828400 | 1.721 | 0 | 0.00 | 1.721 | 1.721 | 1.721 | 0 |
