Hot Features
프리미엄
Voyager Therapeutics Inc (VT6)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3450001 | -6.23869981917 | 5.53 | 5.74 | 5.4 | 178 | 5.64798036 | DE |
| 4 | -0.8150001 | -13.583335 | 6 | 6.39 | 5.4 | 521 | 5.70028462 | DE |
| 12 | -1.9500001 | -27.3300644709 | 7.135 | 8.6199999 | 5.4 | 424 | 6.36492515 | DE |
| 26 | -3.1150001 | -37.5301216867 | 8.3 | 9.895 | 5.4 | 463 | 7.34195893 | DE |
| 52 | -1.9150001 | -26.9718323944 | 7.1 | 10.5 | 5.4 | 725 | 7.80078236 | DE |
| 156 | -4.1150001 | -44.2473129032 | 9.3 | 10.5 | 5.4 | 710 | 7.82342203 | DE |
| 260 | -4.1150001 | -44.2473129032 | 9.3 | 10.5 | 5.4 | 710 | 7.82342203 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727295960 | 5.4 | -0.01 | -0.18 | 5.4 | 5.4 | 5.4 | 53 |
| 1727209560 | 5.41 | -0.17 | -2.96 | 5.41 | 5.41 | 5.41 | 183 |
| 1727123160 | 5.575 | -0.17 | -2.87 | 5.575 | 5.575 | 5.575 | 24 |
| 1726864020 | 5.74 | 0.21 | 3.80 | 5.74 | 5.74 | 5.74 | 500 |
| 1726777620 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1726691220 | 5.53 | 0.02 | 0.27 | 5.53 | 5.53 | 5.53 | 6 |
| 1726604760 | 5.515 | -0.1 | -1.69 | 5.515 | 5.515 | 5.515 | 300 |
| 1726518420 | 5.61 | -0.08 | -1.41 | 5.745 | 5.745 | 5.61 | 310 |
| 1726259160 | 5.69 | -0.1 | -1.73 | 5.69 | 5.69 | 5.69 | 350 |
| 1726172760 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1726086360 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725999960 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725913560 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1725654360 | 5.79 | 0.04 | 0.70 | 5.79 | 5.79 | 5.79 | 500 |
| 1725567960 | 5.75 | 0.14 | 2.50 | 5.67 | 6.39 | 5.67 | 2855 |
| 1725481560 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1725395160 | 5.61 | -0.39 | -6.50 | 5.84 | 5.84 | 5.61 | 697 |
| 1725308760 | 6 | 0.09 | 1.52 | 6 | 6 | 6 | 2 |
| 1725049620 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724963220 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724876820 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724790420 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724704020 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724444820 | 5.91 | 0 | 0.00 | 5.91 | 5.91 | 5.91 | 0 |
| 1724358420 | 5.91 | -0.01 | -0.17 | 5.91 | 5.91 | 5.91 | 700 |
| 1724271960 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1724185560 | 5.92 | -0.04 | -0.67 | 5.92 | 5.92 | 5.92 | 500 |
| 1724099220 | 5.96 | 0.15 | 2.58 | 5.96 | 5.96 | 5.96 | 150 |
| 1723840020 | 5.8099999 | -0.09 | -1.53 | 5.835 | 5.835 | 5.8099999 | 267 |
| 1723753560 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1723667160 | 5.9 | -0.27 | -4.30 | 5.915 | 6.075 | 5.9 | 262 |
| 1723580760 | 6.165 | 0 | 0.00 | 6.165 | 6.165 | 6.165 | 0 |
| 1723494360 | 6.165 | -0.51 | -7.64 | 6.255 | 6.255 | 6.165 | 853 |
| 1723235220 | 6.675 | 0 | 0.00 | 6.675 | 6.675 | 6.675 | 0 |
| 1723148820 | 6.675 | 0.18 | 2.69 | 6.5199999 | 6.675 | 6.45 | 568 |
| 1723062360 | 6.5 | -0.34 | -4.97 | 6.8 | 6.8 | 6.5 | 1003 |
| 1722976020 | 6.84 | 0 | 0.00 | 6.84 | 6.84 | 6.84 | 0 |
| 1722889620 | 6.84 | -1.11 | -13.91 | 6.875 | 6.875 | 6.84 | 155 |
| 1722630420 | 7.945 | 0 | 0.00 | 7.945 | 7.945 | 7.945 | 0 |
| 1722544020 | 7.945 | -0.51 | -5.98 | 8.6199999 | 8.6199999 | 7.945 | 502 |
| 1722457620 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1722371220 | 8.4499999 | 0.15 | 1.87 | 8.4499999 | 8.4499999 | 8.4499999 | 60 |
| 1722284760 | 8.295 | 0.15 | 1.84 | 8.5 | 8.5 | 8.295 | 415 |
| 1722025620 | 8.145 | 0 | 0.00 | 8.145 | 8.145 | 8.145 | 0 |
| 1721939220 | 8.145 | 0 | 0.00 | 8.145 | 8.145 | 8.145 | 0 |
| 1721852820 | 8.145 | 0 | 0.00 | 8.145 | 8.145 | 8.145 | 0 |
| 1721766420 | 8.145 | 0.5 | 6.54 | 8.145 | 8.145 | 8.145 | 167 |
| 1721679960 | 7.645 | -0.07 | -0.91 | 7.645 | 7.645 | 7.645 | 111 |
| 1721420760 | 7.715 | 0 | 0.00 | 7.715 | 7.715 | 7.715 | 0 |
| 1721334360 | 7.715 | -0.64 | -7.60 | 7.715 | 7.715 | 7.715 | 450 |
| 1721247960 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1721161560 | 8.35 | 0.14 | 1.71 | 8.35 | 8.35 | 8.35 | 300 |
| 1721075160 | 8.21 | 0.91 | 12.47 | 8.105 | 8.21 | 8.105 | 160 |
| 1720815960 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1720729560 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1720643160 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1720556760 | 7.3 | 0.26 | 3.62 | 7.3 | 7.3 | 7.3 | 150 |
| 1720470360 | 7.045 | 0.18 | 2.62 | 7.045 | 7.045 | 7.045 | 200 |
| 1720211220 | 6.865 | -0.27 | -3.78 | 7 | 7 | 6.865 | 660 |
| 1720124820 | 7.135 | 0 | 0.00 | 7.135 | 7.135 | 7.135 | 0 |
| 1720038420 | 7.135 | -0.07 | -0.90 | 7.135 | 7.135 | 7.135 | 200 |
| 1719952020 | 7.2 | -0.1 | -1.37 | 7.2 | 7.2 | 7.2 | 1 |
| 1719865620 | 7.3 | 0.1 | 1.39 | 7.475 | 7.475 | 7.25 | 267 |
| 1719606420 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1719520020 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1719433620 | 7.2 | -0.74 | -9.26 | 7.425 | 7.425 | 7.2 | 600 |
