Hot Features
프리미엄
Crism Therapeutics Corporation (CRTX)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -18.75 | 8 | 8 | 6.15 | 45757 | 7.16517328 | DE |
| 4 | -2 | -23.5294117647 | 8.5 | 8.5 | 6.15 | 23949 | 7.70603187 | DE |
| 12 | -2.5 | -27.7777777778 | 9 | 13 | 6.15 | 27692 | 9.4697454 | DE |
| 26 | -9 | -58.064516129 | 15.5 | 15.5 | 6.15 | 21460 | 10.1379497 | DE |
| 52 | -17.5 | -72.9166666667 | 24 | 30.5 | 5.25 | 70751 | 14.24343158 | DE |
| 156 | -17.5 | -72.9166666667 | 24 | 30.5 | 5.25 | 70751 | 14.24343158 | DE |
| 260 | -17.5 | -72.9166666667 | 24 | 30.5 | 5.25 | 70751 | 14.24343158 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6.5 | -0.5 | -7.14 | 7 | 7 | 6.45 | 33034 |
| 1740677400 | 7 | 0 | 0.00 | 7 | 7 | 6.45 | 43745 |
| 1740591000 | 7 | 0 | 0.00 | 7 | 7 | 6.15 | 20089 |
| 1740504600 | 7 | -0.5 | -6.67 | 7.5 | 7.5 | 6.5 | 89374 |
| 1740418200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.2 | 26515 |
| 1740159000 | 7.5 | -0.5 | -6.25 | 8 | 8 | 7.45 | 49064 |
| 1740072600 | 8 | 0 | 0.00 | 8 | 8 | 7.4 | 31150 |
| 1739986200 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 26453 |
| 1739899800 | 8 | 0 | 0.00 | 8 | 8 | 7.1 | 105 |
| 1739813400 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 26183 |
| 1739554200 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 2592 |
| 1739467800 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 0 |
| 1739381400 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 13240 |
| 1739295000 | 8 | 0 | 0.00 | 8 | 8 | 7.45 | 20104 |
| 1739208600 | 8 | -0.5 | -5.88 | 8.5 | 8.5 | 8 | 29995 |
| 1738949400 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 45736 |
| 1738863000 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 5521 |
| 1738776600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 17955 |
| 1738690200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.2 | 25536 |
| 1738603800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 3976 |
| 1738344600 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8.175 | 1656 |
| 1738258200 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 38581 |
| 1738171800 | 8.5 | 0 | 0.00 | 8.5 | 8.5 | 8 | 3997 |
| 1738085400 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.05 | 26495 |
| 1737999000 | 9 | 0 | 0.00 | 9 | 9 | 8.425 | 11520 |
| 1737739800 | 9 | 0 | 0.00 | 9 | 9 | 8.425 | 51489 |
| 1737653400 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 17461 |
| 1737567000 | 9 | 0 | 0.00 | 9 | 9 | 8.05 | 5886 |
| 1737480600 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8 | 16834 |
| 1737394200 | 8.5 | -0.5 | -5.56 | 9 | 9 | 8.075 | 86896 |
| 1737135000 | 9 | 0 | 0.00 | 9 | 9 | 8.4 | 17190 |
| 1737048600 | 9 | 0 | 0.00 | 9 | 9 | 7.5 | 1189 |
| 1736962200 | 9 | -0.5 | -5.26 | 9.5 | 9.5 | 8 | 26187 |
| 1736875800 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.15 | 167 |
| 1736789400 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.15 | 12287 |
| 1736530200 | 9.5 | -1 | -9.52 | 10.5 | 10.5 | 9.5 | 51755 |
| 1736443800 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 6103 |
| 1736357400 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10 | 3950 |
| 1736271000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.15 | 3717 |
| 1736184600 | 10.5 | 0.25 | 2.44 | 10.5 | 10.5 | 10 | 411 |
| 1735925400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10 | 5842 |
| 1735839000 | 10.5 | -0.5 | -4.55 | 11 | 11 | 10 | 1661 |
| 1735666200 | 11 | 0 | 0.00 | 11 | 11 | 10 | 14976 |
| 1735579800 | 11 | 0 | 0.00 | 11 | 11 | 10.4 | 17174 |
| 1735320600 | 11 | 0 | 0.00 | 11 | 11 | 10.4 | 31233 |
| 1735061400 | 11 | -1 | -8.33 | 12 | 12 | 11 | 43438 |
| 1734975000 | 12 | 0 | 0.00 | 12 | 12 | 11.35 | 0 |
| 1734715800 | 12 | 0 | 0.00 | 12 | 12 | 11.35 | 7538 |
| 1734629400 | 12 | -1 | -7.69 | 13 | 13 | 12 | 36133 |
| 1734543000 | 13 | 1 | 8.33 | 13 | 13 | 10.5 | 46919 |
| 1734456600 | 12 | 0.25 | 2.13 | 11.75 | 12 | 9.75 | 6239 |
| 1734370200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 9.75 | 31681 |
| 1734111000 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 9.75 | 31087 |
| 1734024600 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 9.75 | 42589 |
| 1733938200 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 9.75 | 228 |
| 1733851800 | 11.75 | 0 | 0.00 | 11.75 | 11.75 | 9.75 | 1629 |
| 1733765400 | 11.75 | 2 | 20.51 | 9.75 | 11.75 | 9 | 115484 |
| 1733506200 | 9.75 | 0.75 | 8.33 | 9 | 9.75 | 8.05 | 283466 |
| 1733419800 | 9 | 0 | 0.00 | 9 | 9 | 8.05 | 697 |
| 1733333400 | 9 | 0 | 0.00 | 9 | 9 | 8.45 | 1746 |
| 1733247000 | 9 | 0 | 0.00 | 9 | 9 | 8.075 | 1271 |
| 1733160600 | 9 | 0 | 0.00 | 9 | 9 | 8.45 | 6418 |
