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 | 0.042 | 3.52348993289 | 1.192 | 1.274 | 1.192 | 3481 | 1.25515696 | DE |
| 4 | -0.048 | -3.74414976599 | 1.282 | 1.548 | 1.04 | 9398 | 1.25343945 | DE |
| 12 | -0.022 | -1.75159235669 | 1.256 | 1.548 | 1.04 | 5384 | 1.2787741 | DE |
| 26 | -0.014 | -1.12179487179 | 1.248 | 1.548 | 0.947 | 5070 | 1.20728622 | DE |
| 52 | 0.548 | 79.8833819242 | 0.686 | 2.09 | 0.6374999 | 7750 | 1.32539512 | DE |
| 156 | 0.499 | 67.8911564626 | 0.735 | 2.09 | 0.5965 | 7115 | 1.2631458 | DE |
| 260 | 0.499 | 67.8911564626 | 0.735 | 2.09 | 0.5965 | 7115 | 1.2631458 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729283160 | 1.31 | -0.03 | -2.24 | 1.31 | 1.31 | 1.31 | 3250 |
| 1729196760 | 1.34 | 0.01 | 0.75 | 1.374 | 1.374 | 1.336 | 1398 |
| 1729110360 | 1.33 | -0.01 | -0.60 | 1.328 | 1.33 | 1.32 | 22337 |
| 1729024020 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1728937620 | 1.338 | 0.09 | 7.21 | 1.338 | 1.338 | 1.338 | 1200 |
| 1728678360 | 1.248 | -0.09 | -6.73 | 1.242 | 1.248 | 1.242 | 5675 |
| 1728591960 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1728505560 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1728419160 | 1.338 | -0.01 | -0.59 | 1.336 | 1.338 | 1.336 | 2500 |
| 1728332760 | 1.346 | 0.01 | 0.60 | 1.278 | 1.346 | 1.278 | 995 |
| 1728073620 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1727987220 | 1.338 | 0 | 0.00 | 1.338 | 1.338 | 1.338 | 0 |
| 1727900820 | 1.338 | -0.04 | -2.62 | 1.338 | 1.338 | 1.338 | 450 |
| 1727814420 | 1.374 | 0 | 0.00 | 1.374 | 1.374 | 1.374 | 0 |
| 1727728020 | 1.374 | 0.08 | 6.18 | 1.33 | 1.374 | 1.33 | 6355 |
| 1727468760 | 1.294 | 0.05 | 3.69 | 1.294 | 1.294 | 1.294 | 3 |
| 1727382360 | 1.248 | 0 | 0.00 | 1.248 | 1.248 | 1.248 | 0 |
| 1727295960 | 1.248 | -0.09 | -7.00 | 1.248 | 1.248 | 1.248 | 200 |
| 1727209620 | 1.342 | 0 | 0.00 | 1.342 | 1.342 | 1.342 | 0 |
| 1727123220 | 1.342 | 0 | 0.00 | 1.342 | 1.342 | 1.342 | 0 |
| 1726864020 | 1.342 | 0.02 | 1.67 | 1.348 | 1.348 | 1.342 | 300 |
| 1726777560 | 1.32 | 0 | 0.30 | 1.32 | 1.32 | 1.32 | 300 |
| 1726691220 | 1.316 | 0.03 | 2.02 | 1.316 | 1.316 | 1.316 | 600 |
| 1726604760 | 1.29 | -0.09 | -6.39 | 1.35 | 1.35 | 1.29 | 1240 |
| 1726518360 | 1.3779999 | 0 | 0.00 | 1.3779999 | 1.3779999 | 1.3779999 | 0 |
| 1726259160 | 1.3779999 | 0.05 | 4.08 | 1.35 | 1.3779999 | 1.35 | 980 |
| 1726172760 | 1.324 | 0.02 | 1.69 | 1.352 | 1.352 | 1.324 | 10800 |
| 1726086360 | 1.302 | 0.05 | 3.66 | 1.29 | 1.302 | 1.24 | 2123 |
| 1725999960 | 1.256 | 0.09 | 7.35 | 1.256 | 1.256 | 1.256 | 1580 |
| 1725913560 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1725654360 | 1.17 | -0.03 | -2.66 | 1.2 | 1.2 | 1.17 | 830 |
| 1725567960 | 1.202 | -0.01 | -0.66 | 1.202 | 1.202 | 1.202 | 400 |
| 1725481560 | 1.21 | -0.03 | -2.42 | 1.21 | 1.21 | 1.21 | 170 |
| 1725395160 | 1.24 | -0.02 | -1.43 | 1.24 | 1.24 | 1.24 | 530 |
| 1725308760 | 1.258 | -0.01 | -0.79 | 1.258 | 1.258 | 1.258 | 200 |
