Hot Features
프리미엄
Relief Therapeutics Holdings AG (QB) (RLFTF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.425 | 9.65909090909 | 4.4 | 4.925 | 4.32 | 3214 | 4.62703384 | CS |
| 4 | -0.625 | -11.4678899083 | 5.45 | 5.5978 | 4.1457 | 3489 | 4.69324675 | CS |
| 12 | 1.695 | 54.1533546326 | 3.13 | 7.66 | 3.1 | 4713 | 5.79070155 | CS |
| 26 | 3.5675 | 283.697813121 | 1.2575 | 7.66 | 1.1 | 3429 | 4.76367498 | CS |
| 52 | 2.425 | 101.041666667 | 2.4 | 7.66 | 1.1 | 3038 | 3.34504141 | CS |
| 156 | -19.175 | -79.8958333333 | 24 | 56.08 | 1.1 | 808466 | 19.08826687 | CS |
| 260 | -11.015 | -69.5391414141 | 15.84 | 380 | 1.1 | 3858836 | 132.64395743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735338000 | 4.825 | 0.13 | 2.66 | 4.7 | 4.925 | 4.68 | 5865 |
| 1735252020 | 4.7 | 0.19 | 4.21 | 4.32 | 4.8128 | 4.32 | 2243 |
| 1735078200 | 4.51 | -0.05 | -1.03 | 4.5 | 4.71 | 4.5 | 1122 |
| 1734992400 | 4.5569 | -0.09 | -2.00 | 4.39 | 4.5569 | 4.38 | 2689 |
| 1734733200 | 4.65 | 0.15 | 3.33 | 4.4 | 4.65 | 4.38 | 6803 |
| 1734646800 | 4.5 | -0.4 | -8.16 | 4.68 | 4.68 | 4.35 | 3616 |
| 1734560760 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1734474360 | 4.9 | 0 | 0.00 | 4.75 | 4.9 | 4.7 | 1964 |
| 1734388140 | 4.9 | 0.61 | 14.22 | 4.75 | 5 | 4.75 | 6296 |
| 1734128940 | 4.29 | 0.04 | 0.94 | 4.329 | 4.329 | 4.275 | 1046 |
| 1734042480 | 4.25 | -0.12 | -2.75 | 4.36 | 4.44 | 4.25 | 967 |
| 1733955900 | 4.37 | 0.04 | 0.92 | 4.1457 | 4.37 | 4.1457 | 486 |
| 1733869200 | 4.33 | -0.13 | -2.81 | 4.2436999 | 4.51 | 4.2436999 | 1124 |
| 1733782800 | 4.455 | 0.07 | 1.48 | 4.4238 | 4.65 | 4.26 | 1479 |
| 1733523600 | 4.39 | -0.01 | -0.23 | 4.51 | 4.51 | 4.3141 | 2018 |
| 1733437500 | 4.4 | -0.17 | -3.72 | 4.5 | 4.6 | 4.4 | 7601 |
| 1733350980 | 4.57 | 0.05 | 1.11 | 4.25 | 4.57 | 4.25 | 2238 |
| 1733264700 | 4.5199999 | -0.44 | -8.87 | 4.65 | 4.65 | 4.25 | 2526 |
| 1733178180 | 4.96 | -0.64 | -11.39 | 5.15 | 5.15 | 4.9145 | 18253 |
| 1732918200 | 5.5978 | 0.02 | 0.32 | 5.45 | 5.5978 | 5.45 | 327 |
| 1732746540 | 5.58 | -0.11 | -1.85 | 5.6 | 5.6 | 5.58 | 701 |
| 1732660140 | 5.6849999 | 0.09 | 1.61 | 5.53 | 5.6849999 | 5.53 | 1035 |
| 1732573560 | 5.595 | 0.07 | 1.27 | 5.695 | 5.695 | 5.595 | 1838 |
| 1732314000 | 5.525 | -0.03 | -0.45 | 5.525 | 5.525 | 5.525 | 588 |
| 1732227900 | 5.55 | -0.05 | -0.89 | 5.69 | 5.9 | 5.55 | 4264 |
| 1732141740 | 5.6 | 0.32 | 6.04 | 5.55 | 6.05 | 5.55 | 3652 |
| 1732054800 | 5.2812 | -0.27 | -4.84 | 5.2172 | 5.2812 | 5.04 | 4215 |
| 1731968640 | 5.55 | -1.39 | -20.03 | 5.8 | 5.83 | 5.55 | 13221 |
| 1731709260 | 6.94 | -0.52 | -6.97 | 6.826 | 6.94 | 6.826 | 1725 |
| 1731622800 | 7.46 | 0.19 | 2.61 | 7.66 | 7.66 | 7.46 | 1314 |
| 1731536760 | 7.27 | 0.06 | 0.90 | 7.35 | 7.3525 | 7.27 | 1274 |
| 1731450480 | 7.205 | 0.05 | 0.77 | 7.3 | 7.3 | 7.17 | 45022 |
| 1731363600 | 7.15 | 0.68 | 10.51 | 7.16 | 7.58 | 7.15 | 9008 |
| 1731104400 | 6.47 | -0.15 | -2.20 | 6.5 | 6.5 | 6.45 | 2638 |
| 1731018540 | 6.6155 | 0.04 | 0.54 | 6.69 | 6.747 | 6.6155 | 1064 |
| 1730931600 | 6.58 | -0.37 | -5.27 | 6.75 | 6.75 | 6.58 | 3220 |
| 1730845680 | 6.9459 | -0.33 | -4.59 | 6.9459 | 6.9459 | 6.9459 | 414 |
| 1730759160 | 7.28 | 0.33 | 4.75 | 7.28 | 7.28 | 7.28 | 165 |
| 1730496420 | 6.95 | 0.65 | 10.32 | 6.92 | 7.23 | 6.92 | 4556 |
| 1730409780 | 6.3 | -0.56 | -8.13 | 6.45 | 6.64 | 6.25 | 6611 |
| 1730323500 | 6.8577 | 0.01 | 0.11 | 6.8577 | 6.8577 | 6.8577 | 295 |
| 1730237280 | 6.85 | -0.65 | -8.67 | 7.6 | 7.6 | 6.85 | 2722 |
| 1730150880 | 7.5 | 0.4 | 5.63 | 7.3449 | 7.5 | 7 | 933 |
| 1729891500 | 7.1 | 0.53 | 8.07 | 7.25 | 7.3 | 7.1 | 5146 |
| 1729805160 | 6.57 | 0.17 | 2.66 | 6.745 | 6.745 | 6.57 | 478 |
| 1729718940 | 6.4 | -0.48 | -6.98 | 6.75 | 6.75 | 6.34 | 3623 |
| 1729632300 | 6.88 | -0.19 | -2.62 | 7.154 | 7.154 | 6.88 | 1084 |
| 1729545600 | 7.0652 | 1 | 16.43 | 7.15 | 7.5 | 7.0388 | 3582 |
| 1729286400 | 6.0679999 | -0.09 | -1.49 | 5.9 | 6.0679999 | 5.9 | 583 |
| 1729200000 | 6.16 | -0.08 | -1.20 | 5.86 | 6.16 | 5.86 | 956 |
| 1729113960 | 6.235 | -0.22 | -3.33 | 6.19 | 6.235 | 6.0776 | 1392 |
| 1729027680 | 6.45 | 0.3 | 4.88 | 6.29 | 6.61 | 6.29 | 2256 |
| 1728941220 | 6.15 | 1.22 | 24.75 | 5.9 | 6.2283 | 5.9 | 1574 |
| 1728681900 | 4.93 | -1.32 | -21.12 | 5.4699 | 5.4699 | 4.93 | 3953 |
| 1728595560 | 6.25 | -1.04 | -14.21 | 6.6199 | 6.6199 | 5.96 | 3469 |
| 1728508800 | 7.285 | 2.38 | 48.37 | 6.9 | 7.45 | 6.9 | 21921 |
| 1728422580 | 4.91 | 1.45 | 41.91 | 4.33 | 4.98 | 4.33 | 26388 |
| 1728336000 | 3.46 | 0.36 | 11.61 | 3.434 | 3.5 | 3.387 | 1492 |
| 1728077220 | 3.1 | 0.24 | 8.38 | 3.13 | 3.5 | 3.1 | 17504 |
| 1727990760 | 2.8603 | -0.15 | -4.97 | 2.84 | 2.8603 | 2.8 | 434 |
| 1727904000 | 3.0099999 | 0.12 | 4.15 | 3.0099999 | 3.0099999 | 3.0099999 | 171 |
| 1727818140 | 2.89 | -0.22 | -6.92 | 2.9315 | 2.9315 | 2.89 | 769 |
| 1727731200 | 3.105 | 0 | 0.00 | 3.105 | 3.105 | 3.105 | 0 |
