Corcept Therapeutics Inc【HTD】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
Corcept Therapeutics Inc (HTD)
Corcept Therapeutics Inc (HTD) 과거

Corcept Therapeutics Inc (HTD)

67.54

0.00

( 0.00% )

업데이트: 18:39:59

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.88	1.3201320132	66.66	67.44	63.5	1584	66.19874779	DE
4	14.76	27.96513831	52.78	68	52.44	1146	64.63075854	DE
12	13.5	24.9814951887	54.04	68	48.1	684	59.93784028	DE
26	36.56	118.0116204	30.98	68	30.33	416	56.60629395	DE
52	45.14	201.517857143	22.4	68	19.399999	345	45.08675023	DE
156	36.94	120.718954248	30.6	68	17.899999	367	37.9543158	DE
260	36.94	120.718954248	30.6	68	17.899999	367	37.9543158	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739395620	67.44	1.18	1.78	66.18	67.44	66.16	574
1739309220	66.26	0.1	0.15	65	67.019999	64.56	1128
1739222820	66.16	0.86	1.32	65	66.379999	63.5	5118
1738963620	65.3	-0.54	-0.82	66.08	66.5	64.98	348
1738877220	65.84	0.02	0.03	66.66	66.98	65.76	754
1738790820	65.819998	1.24	1.92	64.84	66.08	64.8	238
1738704420	64.58	-0.44	-0.68	63.82	64.9	63.82	223
1738618020	65.019999	0.46	0.71	65.98	67.98	63	6705
1738358820	64.56	-3.1	-4.58	66.68	68	63.78	2145
1738272420	67.66	8.38	14.14	59.76	67.66	58.86	2042
1738186020	59.28	1.18	2.03	57.54	59.28	57.54	676
1738099620	58.1	1.08	1.89	57.6	58.44	57.28	321
1738013220	57.02	-3.98	-6.52	57.4	57.4	56.02	324
1737754020	61	1	1.67	60.1	62.5	58.78	1093
1737667620	60	4.18	7.49	57.32	60	56.76	68
1737581220	55.82	-2.84	-4.84	56.94	57.08	55.82	386
1737494820	58.66	5.72	10.80	55.16	58.66	55.16	615
1737408420	52.94	-0.7	-1.30	54.24	54.24	52.94	75
1737149220	53.64	1.2	2.29	53.64	53.64	53.64	32
1737062820	52.44	0.74	1.43	52.78	52.78	52.44	47
1736976420	51.7	1.7	3.40	50.66	51.7	50.66	534
1736890020	50	1.14	2.33	50.34	50.58	49.68	522
1736803620	48.86	0.7	1.45	48.22	48.86	48.22	77
1736544420	48.16	-2.52	-4.97	50.5	50.7	48.16	395
1736458020	50.68	0.3	0.60	50.6	50.68	50.6	70
1736371620	50.38	1.2	2.44	49.2	50.38	49.2	661
1736285220	49.18	-0.32	-0.65	49.15	49.99	49.03	700
1736198820	49.5	0.45	0.92	49.99	49.99	48.28	956
1735939620	49.05	0.25	0.51	49.21	49.5	48.45	447
1735853220	48.8	-1.84	-3.63	51	51	48.31	2066
1735594020	50.64	0.22	0.44	50.74	50.74	50.64	82
1735334820	50.42	2.32	4.82	51.92	51.92	50.42	212
1734989220	48.1	-1.08	-2.20	49.9	49.94	48.1	868
1734730020	49.18	-0.05	-0.10	48.46	49.45	48.46	144
1734643620	49.23	-1.39	-2.75	50.24	50.26	49.23	185
1734557220	50.62	-2.2	-4.17	52.1	52.1	50.62	13
1734470820	52.82	0.46	0.88	52.1	52.82	52.1	16
1734384420	52.36	-1.04	-1.95	52.26	53.22	52.26	373
1734125220	53.4	-0.54	-1.00	53.7	53.7	53.4	677
1734038820	53.94	-3.68	-6.39	53.3	54.88	52.1	959
1733952420	57.62	1.92	3.45	57.62	57.62	57.62	43
1733866020	55.7	-0.92	-1.62	55.7	55.7	55.7	100
1733779620	56.62	0.08	0.14	58.08	58.08	55.78	1104
1733520420	56.54	0	0.00	56.54	56.54	56.54	0
1733434020	56.54	-2.18	-3.71	56.54	56.54	56.54	2
1733347620	58.72	2.94	5.27	57.64	58.78	57.64	128
1733261220	55.78	0.16	0.29	55.78	55.78	55.78	2
1733174820	55.62	0.62	1.13	55.54	55.62	54.98	123
1732915620	55	-0.66	-1.19	56.7	56.7	55	418
1732829220	55.66	0	0.00	55.66	55.66	55.66	0
1732742820	55.66	0.66	1.20	55.5	55.66	55.5	120
1732656420	55	-0.78	-1.40	55	55	55	40
1732570020	55.78	1.7	3.14	55.94	56.42	55.2	550
1732310820	54.08	0	0.00	54.08	54.08	54.08	0
1732224420	54.08	1.76	3.36	54.04	54.08	53.96	52
1732138020	52.32	2.82	5.70	52.06	52.32	52.06	20
1732051620	49.5	0.96	1.98	49.5	49.5	49.5	65
1731965220	48.54	-1.19	-2.39	48.7	48.7	48.53	51
1731705960	49.73	-2.77	-5.28	52.08	52.1	49.73	228
1731619560	52.5	-2.56	-4.65	53.18	53.18	52.5	500
1731533160	55.06	0.88	1.62	55.44	55.44	55.06	172

Corcept Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관