Hot Features
프리미엄
Arbutus Biopharma Corp (I9DN)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.014 | -0.422960725076 | 3.31 | 3.362 | 3.294 | 1552 | 3.32731003 | DE |
| 4 | -0.284 | -7.93296089385 | 3.58 | 3.624 | 3.25 | 3495 | 3.45382792 | DE |
| 12 | -0.918 | -21.7845277646 | 4.214 | 4.29 | 3.25 | 3199 | 3.63873659 | DE |
| 26 | 0.186 | 5.9807073955 | 3.11 | 4.368 | 2.708 | 3938 | 3.49689972 | DE |
| 52 | 1.386 | 72.5654450262 | 1.91 | 4.368 | 1.87 | 4518 | 2.94968421 | DE |
| 156 | 1.446 | 78.1621621622 | 1.85 | 4.368 | 1.516 | 4238 | 2.81074626 | DE |
| 260 | 1.446 | 78.1621621622 | 1.85 | 4.368 | 1.516 | 4238 | 2.81074626 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.332 | -0.02 | -0.60 | 3.362 | 3.362 | 3.294 | 2170 |
| 1732829220 | 3.352 | 0.03 | 0.84 | 3.352 | 3.352 | 3.352 | 989 |
| 1732742820 | 3.324 | 0.01 | 0.42 | 3.328 | 3.328 | 3.324 | 1300 |
| 1732656420 | 3.31 | 0 | 0.00 | 3.31 | 3.31 | 3.31 | 0 |
| 1732570020 | 3.31 | -0.02 | -0.60 | 3.31 | 3.31 | 3.31 | 1750 |
| 1732310820 | 3.33 | -0 | -0.12 | 3.366 | 3.366 | 3.33 | 11246 |
| 1732224420 | 3.334 | 0.04 | 1.21 | 3.334 | 3.334 | 3.334 | 80 |
| 1732138020 | 3.294 | -0.05 | -1.44 | 3.254 | 3.294 | 3.25 | 1800 |
| 1732051620 | 3.342 | 0 | 0.00 | 3.342 | 3.342 | 3.342 | 0 |
| 1731965220 | 3.342 | 0.02 | 0.66 | 3.342 | 3.342 | 3.342 | 130 |
| 1731705960 | 3.32 | -0.18 | -5.14 | 3.552 | 3.618 | 3.32 | 2800 |
| 1731619560 | 3.5 | 0 | 0.06 | 3.556 | 3.556 | 3.5 | 8020 |
| 1731533160 | 3.498 | 0 | 0.11 | 3.476 | 3.498 | 3.476 | 100 |
| 1731446820 | 3.494 | -0.01 | -0.23 | 3.46 | 3.494 | 3.412 | 1650 |
| 1731360420 | 3.502 | 0.07 | 2.10 | 3.4 | 3.604 | 3.4 | 10899 |
| 1731101220 | 3.43 | -0.07 | -2.00 | 3.562 | 3.562 | 3.43 | 1170 |
| 1731014760 | 3.5 | -0.12 | -3.42 | 3.44 | 3.54 | 3.44 | 1506 |
| 1730928360 | 3.624 | 0.09 | 2.66 | 3.432 | 3.624 | 3.404 | 8569 |
| 1730841960 | 3.53 | 0 | 0.00 | 3.53 | 3.53 | 3.53 | 0 |
| 1730755560 | 3.53 | -0.17 | -4.59 | 3.58 | 3.58 | 3.53 | 5235 |
| 1730496360 | 3.7 | 0.1 | 2.72 | 3.508 | 3.7 | 3.508 | 1700 |
| 1730409960 | 3.602 | -0.11 | -2.91 | 3.552 | 3.602 | 3.516 | 2712 |
| 1730323560 | 3.71 | 0 | 0.00 | 3.71 | 3.71 | 3.71 | 0 |
| 1730237160 | 3.71 | 0.03 | 0.87 | 3.72 | 3.75 | 3.708 | 7374 |
| 1730150760 | 3.678 | 0 | 0.11 | 3.64 | 3.678 | 3.64 | 1034 |
| 1729888020 | 3.674 | -0.11 | -2.80 | 3.766 | 3.766 | 3.674 | 1137 |
| 1729801560 | 3.78 | 0.04 | 1.07 | 3.78 | 3.78 | 3.78 | 500 |
| 1729715160 | 3.74 | 0.01 | 0.27 | 3.74 | 3.74 | 3.74 | 900 |
| 1729628760 | 3.73 | -0.09 | -2.46 | 3.73 | 3.73 | 3.73 | 500 |
| 1729542360 | 3.824 | 0 | 0.00 | 3.824 | 3.824 | 3.824 | 0 |
| 1729283160 | 3.824 | -0.04 | -1.04 | 3.782 | 3.824 | 3.766 | 1581 |
| 1729196760 | 3.864 | 0.03 | 0.89 | 3.824 | 3.864 | 3.786 | 1025 |
| 1729110360 | 3.83 | 0.13 | 3.51 | 3.898 | 3.898 | 3.83 | 6894 |
| 1729023960 | 3.7 | 0.3 | 8.89 | 3.756 | 3.756 | 3.7 | 8080 |
| 1728937560 | 3.398 | 0 | 0.00 | 3.398 | 3.398 | 3.398 | 0 |
| 1728678360 | 3.398 | 0.04 | 1.07 | 3.398 | 3.398 | 3.398 | 500 |
| 1728591960 | 3.362 | -0.08 | -2.38 | 3.36 | 3.362 | 3.36 | 1473 |
| 1728505560 | 3.444 | 0 | 0.00 | 3.444 | 3.444 | 3.444 | 0 |
| 1728419160 | 3.444 | 0.01 | 0.29 | 3.444 | 3.444 | 3.444 | 200 |
| 1728332760 | 3.434 | -0.04 | -1.27 | 3.434 | 3.434 | 3.434 | 700 |
| 1728073560 | 3.478 | 0.03 | 0.87 | 3.51 | 3.522 | 3.458 | 1610 |
| 1727987220 | 3.448 | 0 | 0.00 | 3.448 | 3.448 | 3.448 | 0 |
| 1727900820 | 3.448 | 0.04 | 1.23 | 3.494 | 3.494 | 3.404 | 2772 |
| 1727814420 | 3.406 | -0.08 | -2.29 | 3.348 | 3.442 | 3.296 | 10945 |
| 1727728020 | 3.486 | 0.04 | 1.04 | 3.448 | 3.486 | 3.448 | 862 |
| 1727468760 | 3.45 | -0.15 | -4.11 | 3.512 | 3.606 | 3.4 | 2180 |
| 1727382360 | 3.598 | 0.09 | 2.45 | 3.598 | 3.598 | 3.598 | 3000 |
| 1727295960 | 3.512 | -0.02 | -0.51 | 3.652 | 3.652 | 3.512 | 1598 |
| 1727209560 | 3.53 | -0.14 | -3.71 | 3.528 | 3.6 | 3.52 | 6800 |
| 1727123160 | 3.666 | -0.03 | -0.70 | 3.666 | 3.666 | 3.666 | 300 |
| 1726864020 | 3.692 | -0.12 | -3.10 | 3.77 | 3.77 | 3.692 | 400 |
| 1726777560 | 3.81 | 0.05 | 1.28 | 3.796 | 3.81 | 3.796 | 1377 |
| 1726691220 | 3.762 | 0.1 | 2.84 | 3.72 | 3.762 | 3.72 | 400 |
| 1726604760 | 3.658 | -0.22 | -5.62 | 3.76 | 3.902 | 3.658 | 2950 |
| 1726518420 | 3.876 | -0.16 | -3.96 | 4.128 | 4.128 | 3.804 | 6637 |
| 1726259160 | 4.0359999 | 0.16 | 4.02 | 3.892 | 4.0359999 | 3.892 | 2990 |
| 1726172760 | 3.88 | -0.22 | -5.37 | 4.1079999 | 4.11 | 3.852 | 5100 |
| 1726086360 | 4.0999999 | 0.05 | 1.13 | 4.252 | 4.29 | 4.0359999 | 3831 |
| 1725999960 | 4.054 | -0.04 | -0.88 | 4.026 | 4.09 | 3.968 | 7510 |
| 1725913620 | 4.09 | 0.01 | 0.25 | 4.214 | 4.268 | 4.09 | 9380 |
| 1725654360 | 4.08 | 0.01 | 0.15 | 4.162 | 4.368 | 4.0119999 | 13830 |
| 1725567960 | 4.074 | 0.35 | 9.46 | 3.696 | 4.074 | 3.696 | 18020 |
| 1725481560 | 3.722 | 0.21 | 5.86 | 3.664 | 3.75 | 3.654 | 2800 |
| 1725395160 | 3.516 | -0.23 | -6.24 | 3.622 | 3.798 | 3.516 | 11723 |
| 1725308760 | 3.75 | 0.25 | 7.14 | 3.566 | 3.75 | 3.466 | 5512 |
