Hot Features
프리미엄
Atossa Therapeutics Inc (YAG2)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.067 | -7.70114942529 | 0.87 | 0.914 | 0.8 | 4450 | 0.82959312 | DE |
| 4 | -0.112 | -12.2404371585 | 0.915 | 1.048 | 0.8 | 4753 | 0.9145986 | DE |
| 12 | -0.497 | -38.2307692308 | 1.3 | 1.548 | 0.8 | 5789 | 1.13467194 | DE |
| 26 | -0.449 | -35.8626198083 | 1.252 | 1.548 | 0.8 | 4793 | 1.17552107 | DE |
| 52 | 0.0365 | 4.7619047619 | 0.7665 | 2.09 | 0.73 | 7632 | 1.31057089 | DE |
| 156 | 0.068 | 9.25170068027 | 0.735 | 2.09 | 0.5965 | 6702 | 1.22657159 | DE |
| 260 | 0.068 | 9.25170068027 | 0.735 | 2.09 | 0.5965 | 6702 | 1.22657159 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 0.8159999 | -0.017 | -2.04 | 0.845 | 0.845 | 0.8 | 13061 |
| 1737062820 | 0.833 | 0.003 | 0.36 | 0.879 | 0.879 | 0.833 | 260 |
| 1736976420 | 0.83 | -0.02 | -2.35 | 0.839 | 0.839 | 0.83 | 1080 |
| 1736890020 | 0.85 | -0.064 | -7.00 | 0.889 | 0.889 | 0.85 | 7601 |
| 1736803620 | 0.914 | 0.024 | 2.70 | 0.87 | 0.914 | 0.87 | 250 |
| 1736544420 | 0.89 | -0.06 | -6.32 | 0.917 | 0.917 | 0.89 | 640 |
| 1736458020 | 0.95 | 0.052 | 5.79 | 0.891 | 1 | 0.891 | 10965 |
| 1736371620 | 0.898 | -0.01 | -1.10 | 0.905 | 0.94 | 0.898 | 2610 |
| 1736285220 | 0.908 | -0.043 | -4.52 | 0.952 | 0.96 | 0.908 | 8520 |
| 1736198820 | 0.951 | -0.034 | -3.45 | 0.996 | 0.996 | 0.951 | 6260 |
| 1735939620 | 0.985 | 0.015 | 1.55 | 0.924 | 1 | 0.924 | 4094 |
| 1735853220 | 0.97 | -0.007 | -0.72 | 0.927 | 0.97 | 0.921 | 3515 |
| 1735594020 | 0.977 | -0.031 | -3.08 | 0.955 | 0.982 | 0.955 | 3699 |
| 1735334820 | 1.008 | 0.06 | 6.11 | 1.032 | 1.048 | 0.978 | 6342 |
| 1734989220 | 0.95 | 0.016 | 1.71 | 0.915 | 0.95 | 0.915 | 2391 |
| 1734730020 | 0.934 | -0.03 | -3.11 | 0.934 | 0.952 | 0.934 | 4500 |
| 1734643620 | 0.964 | -0.011 | -1.13 | 0.938 | 0.994 | 0.938 | 1805 |
| 1734557220 | 0.975 | -0.005 | -0.51 | 0.975 | 0.975 | 0.975 | 184 |
| 1734470820 | 0.98 | -0.032 | -3.16 | 1.004 | 1.004 | 0.97 | 6138 |
| 1734384420 | 1.012 | -0.07 | -6.12 | 1.08 | 1.086 | 1.012 | 6119 |
| 1734125220 | 1.078 | -0.05 | -4.43 | 1.07 | 1.078 | 1.05 | 2299 |
| 1734038820 | 1.1279999 | -0.03 | -2.59 | 1.182 | 1.266 | 1.11 | 27713 |
| 1733952420 | 1.1579999 | -0.07 | -5.85 | 1.22 | 1.26 | 1.1579999 | 5600 |
| 1733866020 | 1.23 | 0.03 | 2.50 | 1.184 | 1.232 | 1.184 | 810 |
| 1733779620 | 1.2 | 0.07 | 6.19 | 1.174 | 1.224 | 1.174 | 2423 |
| 1733520420 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1299999 | 1.1299999 | 100 |
| 1733434020 | 1.1299999 | 0 | 0.36 | 1.094 | 1.1379999 | 1.094 | 6335 |
| 1733347620 | 1.1259999 | -0.03 | -2.60 | 1.1579999 | 1.1579999 | 1.108 | 2703 |
| 1733261220 | 1.1559999 | -0.08 | -6.17 | 1.202 | 1.248 | 1.1559999 | 2101 |
| 1733174820 | 1.232 | 0.01 | 0.98 | 1.234 | 1.234 | 1.232 | 923 |
| 1732915620 | 1.22 | 0.02 | 1.50 | 1.222 | 1.222 | 1.22 | 2125 |
| 1732829220 | 1.202 | 0 | 0.00 | 1.236 | 1.236 | 1.202 | 400 |
| 1732742820 | 1.202 | -0.07 | -5.65 | 1.25 | 1.25 | 1.202 | 1881 |
| 1732656420 | 1.274 | 0 | 0.31 | 1.274 | 1.274 | 1.274 | 750 |
| 1732570020 | 1.27 | 0.11 | 9.11 | 1.192 | 1.272 | 1.192 | 12250 |
| 1732310820 | 1.1639999 | 0.01 | 0.52 | 1.1479999 | 1.1639999 | 1.1479999 | 8518 |
| 1732224420 | 1.1579999 | 0 | 0.00 | 1.1579999 | 1.1579999 | 1.1579999 | 0 |
| 1732138020 | 1.1579999 | -0.07 | -5.55 | 1.1499999 | 1.198 | 1.04 | 75670 |
| 1732051620 | 1.226 | 0 | 0.16 | 1.19 | 1.242 | 1.19 | 500 |
| 1731965220 | 1.224 | 0.02 | 1.83 | 1.214 | 1.224 | 1.174 | 5743 |
| 1731705960 | 1.202 | -0.17 | -12.13 | 1.272 | 1.272 | 1.202 | 1800 |
| 1731619560 | 1.368 | 0 | 0.00 | 1.368 | 1.368 | 1.368 | 0 |
| 1731533160 | 1.368 | -0.11 | -7.19 | 1.3939999 | 1.3939999 | 1.328 | 3750 |
| 1731446820 | 1.474 | -0.06 | -4.16 | 1.548 | 1.548 | 1.474 | 563 |
| 1731360420 | 1.538 | 0.18 | 13.42 | 1.3839999 | 1.538 | 1.3839999 | 24175 |
| 1731101160 | 1.356 | 0 | 0.00 | 1.356 | 1.356 | 1.356 | 0 |
| 1731014760 | 1.356 | 0.03 | 2.42 | 1.36 | 1.36 | 1.356 | 1750 |
| 1730928360 | 1.324 | 0.03 | 2.64 | 1.3 | 1.324 | 1.3 | 6856 |
| 1730841960 | 1.29 | 0 | 0.00 | 1.29 | 1.29 | 1.29 | 0 |
| 1730755560 | 1.29 | -0.03 | -2.57 | 1.282 | 1.326 | 1.282 | 3637 |
| 1730496360 | 1.324 | 0.04 | 3.12 | 1.256 | 1.324 | 1.256 | 800 |
| 1730409960 | 1.284 | -0.05 | -3.60 | 1.282 | 1.284 | 1.282 | 2280 |
| 1730323560 | 1.332 | 0.03 | 2.30 | 1.332 | 1.332 | 1.332 | 600 |
| 1730237160 | 1.302 | 0 | 0.15 | 1.302 | 1.302 | 1.302 | 18 |
| 1730150760 | 1.3 | -0.1 | -7.01 | 1.3 | 1.3 | 1.3 | 150 |
| 1729887960 | 1.398 | 0 | 0.00 | 1.398 | 1.398 | 1.398 | 0 |
| 1729801560 | 1.398 | 0 | 0.00 | 1.398 | 1.398 | 1.398 | 0 |
| 1729715160 | 1.398 | 0.04 | 3.25 | 1.404 | 1.404 | 1.398 | 3500 |
| 1729628760 | 1.354 | 0.05 | 3.83 | 1.326 | 1.354 | 1.326 | 5660 |
| 1729542360 | 1.304 | -0.01 | -0.46 | 1.352 | 1.352 | 1.304 | 5860 |
