Hot Features
프리미엄
Monte Rosa Therapeutics Inc (GLUE)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -10.1777059774 | 6.19 | 6.2112 | 5.44 | 759346 | 5.68357229 | CS |
| 4 | -1.37 | -19.7691197691 | 6.93 | 7.46 | 5.38 | 989223 | 6.31389856 | CS |
| 12 | -3.68 | -39.8268398268 | 9.24 | 10.698 | 5.38 | 1335732 | 8.14047275 | CS |
| 26 | 1.22 | 28.1105990783 | 4.34 | 12.4 | 3.52 | 1579723 | 8.51009928 | CS |
| 52 | -0.01 | -0.179533213645 | 5.57 | 12.4 | 3.32 | 889293 | 8.16158944 | CS |
| 156 | -6.84 | -55.1612903226 | 12.4 | 15.54 | 2.44 | 438501 | 8.08448659 | CS |
| 260 | -16.44 | -74.7272727273 | 22 | 45.56 | 2.44 | 402856 | 9.49988592 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588900 | 5.53 | -0.16 | -2.81 | 5.63 | 5.9 | 5.44 | 538428 |
| 1737502500 | 5.69 | 0.04 | 0.62 | 5.68 | 5.85 | 5.57 | 600500 |
| 1737156900 | 5.655 | -0.11 | -1.82 | 5.79 | 5.91 | 5.55 | 631113 |
| 1737070500 | 5.76 | -0.48 | -7.69 | 6.19 | 6.2112 | 5.51 | 1267343 |
| 1736984100 | 6.24 | 0.68 | 12.23 | 6.03 | 6.38 | 5.7699999 | 1388387 |
| 1736897700 | 5.5599999 | -0.1 | -1.77 | 5.73 | 5.97 | 5.49 | 994091 |
| 1736811300 | 5.66 | -0.04 | -0.70 | 5.69 | 5.7 | 5.38 | 998135 |
| 1736552100 | 5.7 | -0.29 | -4.84 | 5.8 | 5.84 | 5.4 | 1124588 |
| 1736379300 | 5.99 | -0.54 | -8.20 | 6.423 | 6.475 | 5.98 | 925735 |
| 1736292900 | 6.525 | -0.37 | -5.30 | 6.915 | 7.1 | 6.3 | 3338009 |
| 1736206500 | 6.89 | -0.28 | -3.91 | 7.13 | 7.3 | 6.88 | 580513 |
| 1735947300 | 7.17 | 0.06 | 0.84 | 7.45 | 7.45 | 7.09 | 576521 |
| 1735860900 | 7.11 | 0.17 | 2.45 | 6.978 | 7.34 | 6.935 | 623041 |
| 1735688100 | 6.94 | -0.08 | -1.14 | 7.15 | 7.378 | 6.87 | 724492 |
| 1735601700 | 7.02 | -0.04 | -0.57 | 6.91 | 7.155 | 6.77 | 880423 |
| 1735342500 | 7.06 | -0.16 | -2.22 | 7.09 | 7.32 | 6.86 | 823331 |
| 1735256100 | 7.22 | 0.17 | 2.41 | 6.93 | 7.35 | 6.86 | 728405 |
| 1735077840 | 7.05 | -0.09 | -1.26 | 7.13 | 7.22 | 6.88 | 535656 |
| 1734996900 | 7.14 | 0.21 | 3.03 | 6.9 | 7.22 | 6.89 | 1077866 |
| 1734737700 | 6.93 | 0.42 | 6.45 | 6.64 | 7.14 | 6.41 | 2571480 |
| 1734651300 | 6.51 | -0.52 | -7.40 | 6.81 | 6.81 | 6.15 | 1596990 |
| 1734564900 | 7.03 | -0.64 | -8.34 | 7.69 | 7.89 | 6.89 | 1777746 |
| 1734478500 | 7.67 | -0.01 | -0.13 | 7.62 | 7.9463 | 7.52 | 2398657 |
| 1734392100 | 7.68 | 0.12 | 1.59 | 7.685 | 7.93 | 7.36 | 1457160 |
| 1734132900 | 7.56 | -0.23 | -2.95 | 7.86 | 8.24 | 7.5 | 1957469 |
| 1734046500 | 7.79 | -0.72 | -8.46 | 8.38 | 8.53 | 7.66 | 1958329 |
| 1733960100 | 8.51 | -0.93 | -9.85 | 9.28 | 9.8391 | 8.5 | 1467447 |
| 1733873700 | 9.44 | -0.76 | -7.45 | 10.2 | 10.69 | 9.4 | 3255865 |
| 1733787300 | 10.2 | 0.79 | 8.40 | 9.7455 | 10.21 | 9.4 | 2749159 |
| 1733528100 | 9.41 | 0.58 | 6.57 | 8.99 | 9.88 | 8.99 | 3936516 |
| 1733441700 | 8.83 | -0.41 | -4.44 | 9.28 | 9.5983 | 8.8 | 604367 |
| 1733355300 | 9.24 | -0.62 | -6.29 | 9.98 | 10.17 | 8.82 | 1137541 |
| 1733268900 | 9.86 | -0.36 | -3.52 | 10.33 | 10.56 | 9.7899999 | 4700631 |
| 1733182500 | 10.22 | -0.14 | -1.35 | 10.3 | 10.698 | 10.11 | 877970 |
| 1732917840 | 10.36 | 1.25 | 13.72 | 9.3 | 10.44 | 9.25 | 873725 |
| 1732750500 | 9.11 | 0.51 | 5.93 | 8.755 | 9.25 | 8.61 | 625701 |
| 1732664100 | 8.6 | 0.14 | 1.65 | 8.46 | 8.99 | 8.0363 | 900297 |
| 1732577700 | 8.46 | -0.03 | -0.35 | 8.58 | 9.03 | 8.38 | 799780 |
| 1732318500 | 8.49 | 0.14 | 1.68 | 8.36 | 8.67 | 8.24 | 365617 |
| 1732232100 | 8.35 | -0.01 | -0.12 | 8.375 | 8.9 | 8.17 | 735866 |
| 1732145700 | 8.36 | 0.05 | 0.60 | 8.24 | 8.6199999 | 8.05 | 736402 |
| 1732059300 | 8.31 | 0.77 | 10.21 | 7.52 | 8.438 | 7.4 | 1237527 |
| 1731972900 | 7.54 | -0.2 | -2.58 | 7.9 | 8.05 | 7.47 | 1398969 |
| 1731713700 | 7.74 | -0.74 | -8.73 | 8.48 | 8.49 | 7.64 | 864590 |
| 1731627300 | 8.48 | -0.15 | -1.74 | 8.67 | 8.9149999 | 8.38 | 718617 |
| 1731540900 | 8.63 | -0.5 | -5.48 | 9.385 | 9.6 | 8.6199999 | 656484 |
| 1731454500 | 9.13 | -0.88 | -8.79 | 9.92 | 10.2199 | 9 | 1365799 |
| 1731368100 | 10.01 | 0.75 | 8.10 | 9.5 | 10.4 | 9.3203 | 1712510 |
| 1731108900 | 9.26 | -0.27 | -2.83 | 9.89 | 9.89 | 9 | 771980 |
| 1731022500 | 9.53 | 0.08 | 0.85 | 9.47 | 9.85 | 9.3201 | 1113918 |
| 1730936100 | 9.45 | 0.09 | 0.96 | 9.61 | 9.61 | 8.9 | 911973 |
| 1730849700 | 9.36 | 0.52 | 5.88 | 8.85 | 9.3699999 | 8.42 | 685639 |
| 1730763300 | 8.84 | -0.06 | -0.67 | 8.82 | 9.1199999 | 8.485 | 4568292 |
| 1730500500 | 8.9 | 0.4 | 4.71 | 8.5 | 8.94 | 8.31 | 733628 |
| 1730414100 | 8.5 | -0.72 | -7.81 | 9.13 | 9.5399999 | 8.5 | 1266627 |
| 1730327700 | 9.22 | -0.15 | -1.60 | 9.47 | 9.68 | 8.91 | 1836893 |
| 1730241300 | 9.3699999 | -0.11 | -1.16 | 9.34 | 9.52 | 8.35 | 5596317 |
| 1730154900 | 9.48 | 4.59 | 93.87 | 6.39 | 12.4 | 6.38 | 91635083 |
| 1729895700 | 4.89 | 0.01 | 0.20 | 4.93 | 5.11 | 4.85 | 89931 |
| 1729809300 | 4.88 | 0.01 | 0.21 | 4.97 | 5.04 | 4.83 | 79137 |
| 1729722900 | 4.87 | -0.44 | -8.29 | 5.26 | 5.325 | 4.76 | 166927 |
