Hot Features
프리미엄
Novavax Inc (NVV1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.143 | -1.70664757131 | 8.379 | 8.82 | 8.0749999 | 22612 | 8.27762367 | DE |
| 4 | 0.202 | 2.5143141648 | 8.034 | 11.406 | 7.737 | 46614 | 9.16665991 | DE |
| 12 | -1.28 | -13.4510298445 | 9.516 | 11.406 | 6.5 | 36886 | 8.50401295 | DE |
| 26 | -4.574 | -35.706479313 | 12.81 | 16.329999 | 6.5 | 47896 | 10.44557777 | DE |
| 52 | 4.508 | 120.922746781 | 3.728 | 24.96 | 3.313 | 86121 | 10.64311068 | DE |
| 156 | 0.634 | 8.33991054986 | 7.602 | 24.96 | 3.313 | 78470 | 9.71028077 | DE |
| 260 | 0.634 | 8.33991054986 | 7.602 | 24.96 | 3.313 | 78470 | 9.71028077 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737408420 | 8.082 | -0.11 | -1.39 | 8.1489999 | 8.273 | 8.0749999 | 10030 |
| 1737149220 | 8.196 | -0.19 | -2.30 | 8.346 | 8.43 | 8.196 | 23162 |
| 1737062820 | 8.3889999 | 0.07 | 0.87 | 8.3989999 | 8.471 | 8.194 | 19823 |
| 1736976420 | 8.317 | 0.03 | 0.30 | 8.414 | 8.82 | 8.281 | 31266 |
| 1736890020 | 8.292 | -0.08 | -1.00 | 8.379 | 8.674 | 8.156 | 28778 |
| 1736803620 | 8.376 | -0.61 | -6.83 | 9.109 | 9.109 | 8.157 | 40520 |
| 1736544420 | 8.99 | -0.65 | -6.73 | 9.583 | 9.699 | 8.756 | 66454 |
| 1736458020 | 9.6389999 | 0.31 | 3.32 | 9.267 | 9.749 | 9.201 | 35139 |
| 1736371620 | 9.329 | -1.13 | -10.83 | 10.722 | 11.406 | 9.21 | 122805 |
| 1736285220 | 10.462 | 1.06 | 11.29 | 9.6549999 | 11 | 9.476 | 145998 |
| 1736198820 | 9.401 | 0.85 | 9.89 | 8.634 | 9.6709999 | 8.489 | 76077 |
| 1735939620 | 8.555 | 0.31 | 3.81 | 8.365 | 8.601 | 8.205 | 20409 |
| 1735853220 | 8.241 | 0.41 | 5.18 | 7.848 | 8.427 | 7.737 | 34822 |
| 1735594020 | 7.835 | -0.11 | -1.43 | 7.851 | 8.17 | 7.811 | 8548 |
| 1735334820 | 7.949 | -0.29 | -3.55 | 8.034 | 8.22 | 7.869 | 35386 |
| 1734989220 | 8.242 | -0.08 | -0.93 | 8.311 | 8.443 | 8.177 | 25281 |
| 1734730020 | 8.319 | 0.01 | 0.11 | 8.416 | 8.49 | 8.1 | 26186 |
| 1734643620 | 8.31 | -0.08 | -0.91 | 8.242 | 8.5109999 | 8.22 | 15652 |
| 1734557220 | 8.3859999 | -0.26 | -2.96 | 8.515 | 8.701 | 8.221 | 18527 |
| 1734470820 | 8.642 | -0.11 | -1.21 | 8.835 | 8.8989999 | 8.55 | 24833 |
| 1734384420 | 8.7479999 | 0.07 | 0.83 | 8.5749999 | 9.271 | 8.551 | 21074 |
| 1734125220 | 8.676 | 0.08 | 0.88 | 8.689 | 8.93 | 8.507 | 15503 |
| 1734038820 | 8.6 | 0.24 | 2.92 | 8.416 | 8.811 | 8.2639999 | 23185 |
| 1733952420 | 8.356 | 0.05 | 0.55 | 8.3699999 | 8.47 | 8.244 | 19964 |
| 1733866020 | 8.31 | -0.29 | -3.38 | 8.644 | 8.8249999 | 8.2609999 | 23011 |
| 1733779620 | 8.601 | 0.18 | 2.10 | 8.52 | 8.738 | 8.4019999 | 12928 |
| 1733520420 | 8.424 | 0.6 | 7.72 | 7.895 | 9.052 | 7.685 | 107207 |
| 1733434020 | 7.82 | -0.1 | -1.31 | 7.937 | 8.127 | 7.705 | 25197 |
| 1733347620 | 7.924 | -0.03 | -0.39 | 8.089 | 8.55 | 7.789 | 59531 |
| 1733261220 | 7.955 | -0.35 | -4.23 | 8.2609999 | 8.3989999 | 7.955 | 14653 |
| 1733174820 | 8.3059999 | -0.05 | -0.59 | 8.254 | 8.436 | 8.205 | 12062 |
| 1732915620 | 8.355 | -0.04 | -0.52 | 8.376 | 8.48 | 8.15 | 12549 |
| 1732829220 | 8.3989999 | 0.24 | 2.93 | 8.13 | 8.3989999 | 8.13 | 4366 |
| 1732742820 | 8.16 | -0.14 | -1.72 | 8.4309999 | 8.49 | 8.097 | 25899 |
| 1732656420 | 8.303 | -0.57 | -6.39 | 8.911 | 8.911 | 8.303 | 22822 |
| 1732570020 | 8.8699999 | 0.74 | 9.10 | 8.157 | 9 | 8.013 | 41221 |
| 1732310820 | 8.13 | 0.47 | 6.11 | 7.636 | 8.25 | 7.615 | 35439 |
| 1732224420 | 7.662 | 0.03 | 0.33 | 7.556 | 7.964 | 7.474 | 32419 |
| 1732138020 | 7.637 | 0.13 | 1.68 | 7.625 | 7.868 | 7.464 | 33588 |
| 1732051620 | 7.511 | 0.13 | 1.69 | 7.137 | 7.631 | 7.137 | 33531 |
| 1731965220 | 7.386 | 0.46 | 6.67 | 7.049 | 7.54 | 6.841 | 36151 |
| 1731705960 | 6.924 | 0.08 | 1.18 | 6.828 | 6.945 | 6.5 | 75850 |
| 1731619560 | 6.843 | -0.53 | -7.15 | 7.337 | 7.486 | 6.843 | 32022 |
| 1731533160 | 7.37 | -0.51 | -6.52 | 7.965 | 8.038 | 7.37 | 44244 |
| 1731446820 | 7.884 | -0.56 | -6.64 | 8.387 | 8.887 | 7.199 | 105903 |
| 1731360420 | 8.445 | 0.2 | 2.43 | 8.379 | 9.691 | 8.238 | 94830 |
| 1731101220 | 8.2449999 | -0.26 | -3.08 | 8.4339999 | 8.673 | 8.2449999 | 22334 |
| 1731014760 | 8.507 | 0.15 | 1.78 | 8.304 | 8.583 | 8.1549999 | 17932 |
| 1730928360 | 8.358 | -0.26 | -3.03 | 8.69 | 8.69 | 7.95 | 42633 |
| 1730841960 | 8.619 | 0.34 | 4.09 | 8.3059999 | 8.658 | 8.19 | 15016 |
| 1730755560 | 8.2799999 | -0.43 | -4.90 | 8.726 | 8.728 | 8.185 | 44419 |
| 1730496360 | 8.707 | -0.24 | -2.73 | 8.954 | 8.994 | 8.598 | 7979 |
| 1730409960 | 8.951 | -0.17 | -1.86 | 8.954 | 9.135 | 8.7739999 | 14479 |
| 1730323560 | 9.121 | -0.19 | -2.04 | 9.286 | 9.426 | 8.951 | 23119 |
| 1730237160 | 9.311 | -0.17 | -1.82 | 9.516 | 9.84 | 9.18 | 65989 |
| 1730150760 | 9.484 | 0.43 | 4.73 | 9 | 9.571 | 8.984 | 35503 |
| 1729888020 | 9.0559999 | -0.13 | -1.40 | 9.109 | 9.265 | 8.88 | 195870 |
| 1729801560 | 9.185 | -0.09 | -0.92 | 9.251 | 9.4019999 | 9.1229999 | 12099 |
| 1729715160 | 9.27 | -0.08 | -0.82 | 9.349 | 9.427 | 9.24 | 29689 |
| 1729628760 | 9.347 | -0.05 | -0.48 | 9.4149999 | 9.5399999 | 9.226 | 12703 |
| 1729542360 | 9.392 | 0.03 | 0.34 | 9.401 | 9.488 | 9.166 | 32032 |
