Hot Features
프리미엄
Pacific Biosciences of California Inc (P09)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0144 | -0.954653937947 | 1.5084 | 1.668 | 1.3372 | 90352 | 1.45643435 | DE |
| 4 | -0.606 | -28.8571428571 | 2.1 | 2.1805 | 1.3372 | 79137 | 1.59597505 | DE |
| 12 | -0.006 | -0.4 | 1.5 | 2.3395 | 1.3372 | 56349 | 1.72055716 | DE |
| 26 | 0.0126 | 0.850546780073 | 1.4814 | 2.6655 | 1.163 | 56083 | 1.72892172 | DE |
| 52 | -4.511 | -75.1207327227 | 6.005 | 6.385 | 1.0269999 | 58347 | 1.7815504 | DE |
| 156 | -8.906 | -85.6346153846 | 10.4 | 11 | 1.0269999 | 41013 | 1.86439331 | DE |
| 260 | -8.906 | -85.6346153846 | 10.4 | 11 | 1.0269999 | 41013 | 1.86439331 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738963620 | 1.5134 | 0.01 | 0.34 | 1.5748 | 1.5748 | 1.46 | 39150 |
| 1738877220 | 1.5082 | 0.03 | 1.75 | 1.6202 | 1.668 | 1.49 | 101678 |
| 1738790820 | 1.4822 | 0.09 | 6.71 | 1.3502 | 1.5002 | 1.3406 | 49186 |
| 1738704420 | 1.389 | -0.05 | -3.51 | 1.4898 | 1.4898 | 1.3372 | 86060 |
| 1738618020 | 1.4396 | -0.02 | -1.59 | 1.5084 | 1.5084 | 1.3728 | 175685 |
| 1738358820 | 1.4628 | -0.08 | -4.96 | 1.569 | 1.5854 | 1.4628 | 44964 |
| 1738272420 | 1.5391999 | -0.01 | -0.54 | 1.5598 | 1.5598 | 1.5 | 61779 |
| 1738186020 | 1.5476 | -0.02 | -1.34 | 1.5872 | 1.5888 | 1.5102 | 25499 |
| 1738099620 | 1.5686 | 0.03 | 1.84 | 1.6374 | 1.6378 | 1.536 | 34949 |
| 1738013220 | 1.5402 | -0.04 | -2.43 | 1.5998 | 1.6097999 | 1.4802 | 57670 |
| 1737754020 | 1.5786 | 0 | 0.05 | 1.5396 | 1.6208 | 1.5396 | 28612 |
| 1737667620 | 1.5778 | -0.12 | -7.19 | 1.7002 | 1.7498 | 1.5112 | 109693 |
| 1737581220 | 1.7 | 0.06 | 3.92 | 1.6498 | 1.79 | 1.618 | 66151 |
| 1737494820 | 1.6358 | -0.02 | -1.45 | 1.6012 | 1.6684 | 1.5702 | 41075 |
| 1737408420 | 1.6598 | 0.04 | 2.51 | 1.6298 | 1.6698 | 1.5998 | 66287 |
| 1737149220 | 1.6192 | 0.05 | 3.13 | 1.6298 | 1.6498 | 1.5658 | 163026 |
| 1737062820 | 1.57 | -0.16 | -9.20 | 1.8108 | 1.8158 | 1.5602 | 138766 |
| 1736976420 | 1.729 | -0.08 | -4.49 | 1.8592 | 1.9198 | 1.7066 | 127255 |
| 1736890020 | 1.8102 | -0.16 | -8.31 | 1.9998 | 2 | 1.7542 | 72729 |
| 1736803620 | 1.9742 | -0.09 | -4.49 | 2.1 | 2.1805 | 1.93 | 92521 |
| 1736544420 | 2.067 | 0.09 | 4.59 | 1.9728 | 2.2195 | 1.952 | 87844 |
| 1736458020 | 1.9762 | -0.1 | -4.67 | 2.0755 | 2.0775 | 1.9746 | 2490 |
| 1736371620 | 2.073 | 0.15 | 7.61 | 1.9404 | 2.1595 | 1.9314 | 53963 |
| 1736285220 | 1.9264 | 0.04 | 1.97 | 1.966 | 2.0955 | 1.903 | 31258 |
| 1736198820 | 1.8892 | -0.09 | -4.43 | 1.9992 | 1.9992 | 1.8142 | 9743 |
| 1735939620 | 1.9768 | 0.24 | 13.52 | 1.7994 | 1.9778 | 1.7072 | 70217 |
| 1735853220 | 1.7414 | -0.01 | -0.63 | 1.7502 | 1.8012 | 1.701 | 51840 |
| 1735594020 | 1.7524 | -0.06 | -3.12 | 1.8714 | 1.8714 | 1.7524 | 4141 |
| 1735334820 | 1.8088 | -0.02 | -1.09 | 1.8064 | 1.8712 | 1.7702 | 18008 |
| 1734989220 | 1.8288 | -0.05 | -2.78 | 1.8626 | 1.9498 | 1.8128 | 22051 |
| 1734730020 | 1.881 | 0.02 | 1.25 | 1.797 | 1.9086 | 1.7424 | 43916 |
| 1734643620 | 1.8578 | 0.05 | 2.65 | 1.777 | 1.8838 | 1.777 | 43552 |
| 1734557220 | 1.8098 | -0.07 | -3.97 | 1.827 | 1.9842 | 1.7516 | 25244 |
| 1734470820 | 1.8846 | -0.1 | -5.12 | 1.8916 | 1.9966 | 1.8846 | 22993 |
| 1734384420 | 1.9862 | 0.13 | 7.27 | 1.9166 | 1.9886 | 1.895 | 27171 |
| 1734125220 | 1.8516 | -0.13 | -6.64 | 1.9898 | 2.0819999 | 1.8002 | 45741 |
| 1734038820 | 1.9832 | -0.16 | -7.59 | 2.113 | 2.221 | 1.9792 | 32751 |
| 1733952420 | 2.146 | -0.11 | -5.07 | 2.1965 | 2.2414999 | 2.0605 | 53079 |
| 1733866020 | 2.2605 | 0.23 | 11.33 | 2.0875 | 2.3395 | 1.9932 | 92502 |
| 1733779620 | 2.0305 | 0.06 | 3.13 | 1.9602 | 2.0945 | 1.881 | 29307 |
| 1733520420 | 1.9688 | 0.12 | 6.65 | 1.8502 | 1.9688 | 1.8502 | 29424 |
| 1733434020 | 1.846 | -0.12 | -5.88 | 1.9166 | 2.012 | 1.846 | 14943 |
| 1733347620 | 1.9614 | 0.21 | 12.08 | 1.7952 | 2.0114999 | 1.757 | 61472 |
| 1733261220 | 1.75 | -0.07 | -3.68 | 1.81 | 1.8998 | 1.75 | 25667 |
| 1733174820 | 1.8168 | -0 | -0.16 | 1.76 | 1.8744 | 1.7584 | 31682 |
| 1732915620 | 1.8198 | 0.13 | 7.69 | 1.675 | 1.8614 | 1.663 | 47363 |
| 1732829220 | 1.6898 | -0.03 | -1.87 | 1.6126 | 1.6898 | 1.6126 | 4067 |
| 1732742820 | 1.722 | 0.07 | 3.96 | 1.7142 | 1.7378 | 1.6804 | 2675 |
| 1732656420 | 1.6564 | -0.1 | -5.68 | 1.7924 | 1.839 | 1.6564 | 33611 |
| 1732570020 | 1.7562 | 0.01 | 0.79 | 1.81 | 1.8506 | 1.729 | 70798 |
| 1732310820 | 1.7424 | 0.06 | 3.44 | 1.7332 | 1.7826 | 1.6554 | 62070 |
| 1732224420 | 1.6844 | 0.07 | 4.61 | 1.7 | 1.7498 | 1.5976 | 108012 |
| 1732138020 | 1.6102 | -0.05 | -2.78 | 1.6498 | 1.705 | 1.59 | 40517 |
| 1732051620 | 1.6561999 | 0.14 | 8.96 | 1.5398 | 1.667 | 1.4302 | 81030 |
| 1731965220 | 1.52 | -0.02 | -1.47 | 1.5 | 1.6398 | 1.485 | 135314 |
| 1731705960 | 1.5426 | -0.21 | -11.86 | 1.7912 | 1.8708 | 1.4902 | 231205 |
| 1731619560 | 1.7502 | -0.15 | -7.88 | 1.8884 | 2.009 | 1.7502 | 54164 |
| 1731533160 | 1.9 | -0.2 | -9.48 | 2.157 | 2.157 | 1.9 | 51361 |
| 1731446820 | 2.099 | -0.15 | -6.71 | 2.2799999 | 2.4994999 | 2.0555 | 57446 |
| 1731360420 | 2.25 | 0.1 | 4.85 | 2.1855 | 2.2725 | 2.0475 | 80592 |
