Hot Features
프리미엄
Imunon Inc (IMNN)
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 | 0 | 0.85 | 0.9204 | 0.8027 | 248229 | 0.87415531 | CS |
| 4 | 0.0998 | 13.3031191682 | 0.7502 | 0.9204 | 0.64 | 196916 | 0.81228757 | CS |
| 12 | -0.29 | -25.4385964912 | 1.14 | 1.16 | 0.64 | 199652 | 0.90864997 | CS |
| 26 | -0.42 | -33.0708661417 | 1.27 | 3.65 | 0.64 | 1569805 | 2.69165159 | CS |
| 52 | -0.0035 | -0.410076157001 | 0.8535 | 3.65 | 0.48 | 858629 | 2.57029006 | CS |
| 156 | -1.11 | -56.6326530612 | 1.96 | 3.65 | 0.48 | 408760 | 2.5050853 | CS |
| 260 | -1.11 | -56.6326530612 | 1.96 | 3.65 | 0.48 | 408760 | 2.5050853 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.8497 | 0.0095 | 1.13 | 0.86 | 0.864 | 0.84 | 130396 |
| 1733960100 | 0.8402 | -0.0588 | -6.54 | 0.8787 | 0.894 | 0.8027 | 332475 |
| 1733873700 | 0.899 | 0.039 | 4.53 | 0.85 | 0.9204 | 0.8401 | 682537 |
| 1733787300 | 0.86 | 0.0179 | 2.13 | 0.865 | 0.865 | 0.8312 | 60872 |
| 1733528100 | 0.8421 | -0.0078 | -0.92 | 0.8451 | 0.87 | 0.8300999 | 101266 |
| 1733441700 | 0.8499 | -0.0053 | -0.62 | 0.8552 | 0.857 | 0.8339 | 69916 |
| 1733355300 | 0.8552 | 0.0011 | 0.13 | 0.86 | 0.87999 | 0.8202 | 85185 |
| 1733268900 | 0.8541 | -0.0113 | -1.31 | 0.86 | 0.88 | 0.83 | 158585 |
| 1733182500 | 0.8654 | 0.0224 | 2.66 | 0.88 | 0.88 | 0.844 | 183223 |
| 1732917840 | 0.843 | -0.013 | -1.52 | 0.8575 | 0.8679 | 0.8319 | 52699 |
| 1732750500 | 0.856 | 0.0271 | 3.27 | 0.835 | 0.869999 | 0.825 | 137729 |
| 1732664100 | 0.8289 | 0.0158 | 1.94 | 0.8437 | 0.86 | 0.8021 | 177087 |
| 1732577700 | 0.8131 | 0.0011 | 0.14 | 0.84 | 0.865399 | 0.77 | 445164 |
| 1732318500 | 0.812 | 0.1190001 | 17.17 | 0.6899999 | 0.83 | 0.6899999 | 289248 |
| 1732232100 | 0.6929999 | 0.0089999 | 1.32 | 0.6635 | 0.6986 | 0.64 | 237085 |
| 1732145700 | 0.684 | -0.007 | -1.01 | 0.6933 | 0.6949 | 0.65 | 245891 |
| 1732059300 | 0.6909999 | -0.0048 | -0.69 | 0.7 | 0.7009 | 0.6706 | 102625 |
| 1731972900 | 0.6958 | -0.0248 | -3.44 | 0.7381 | 0.7381 | 0.6806 | 92778 |
| 1731713700 | 0.7206 | -0.0274 | -3.66 | 0.7613 | 0.7613 | 0.6669 | 164653 |
| 1731627300 | 0.748 | 0.0013 | 0.17 | 0.78 | 0.78584 | 0.703804 | 165139 |
| 1731540900 | 0.7467 | -0.0286 | -3.69 | 0.799 | 0.83 | 0.7111 | 289449 |
| 1731454500 | 0.7753 | -0.0534 | -6.44 | 0.83 | 0.84 | 0.762 | 452590 |
| 1731368100 | 0.8287 | 0.0288 | 3.60 | 0.83 | 0.83 | 0.77 | 228077 |
| 1731108900 | 0.7999 | -0.0216 | -2.63 | 0.8163 | 0.845 | 0.79 | 289348 |
| 1731022500 | 0.8215 | -0.1156 | -12.34 | 0.9799 | 1.08 | 0.7701 | 761572 |
| 1730936100 | 0.9371 | -0.0432 | -4.41 | 0.9903 | 0.9961 | 0.9371 | 165248 |
| 1730849700 | 0.9803 | 0.0004 | 0.04 | 0.97 | 1.02 | 0.9632 | 216936 |
| 1730763300 | 0.9799 | 0.0299 | 3.15 | 0.9313 | 0.98 | 0.9313 | 89323 |
| 1730500500 | 0.95 | 0.02 | 2.15 | 0.96 | 0.96 | 0.9302 | 84959 |
| 1730414100 | 0.93 | -0.0299 | -3.11 | 0.955 | 0.97 | 0.924 | 76503 |
| 1730327700 | 0.9599 | 0.0009 | 0.09 | 0.9738 | 0.9738 | 0.9356 | 196057 |
| 1730241300 | 0.959 | -0.007 | -0.72 | 0.97 | 0.9755 | 0.9401 | 140370 |
| 1730154900 | 0.966 | 0.0385 | 4.15 | 0.9399 | 0.9687 | 0.9201 | 131512 |
| 1729895700 | 0.9275 | 0.0075 | 0.82 | 0.9251 | 0.934 | 0.92 | 38018 |
| 1729809300 | 0.92 | -0.0232 | -2.46 | 0.94 | 0.95 | 0.91 | 204883 |
| 1729722900 | 0.9432 | -0.027 | -2.78 | 0.9702 | 0.974691 | 0.9426 | 109942 |
| 1729636500 | 0.9702 | -0.0223 | -2.25 | 0.99 | 0.9998 | 0.9606 | 61376 |
| 1729550100 | 0.9925 | 0.007 | 0.71 | 1.02 | 1.02 | 0.9536 | 239147 |
| 1729290900 | 0.9855 | 0.0068 | 0.69 | 0.9691 | 0.999 | 0.9691 | 59033 |
| 1729204500 | 0.9787 | -0.0212 | -2.12 | 1 | 1 | 0.95 | 213978 |
| 1729118100 | 0.9999 | 0.0037 | 0.37 | 1.01 | 1.01 | 0.96 | 208552 |
| 1729031700 | 0.9962 | -0.0338 | -3.28 | 1.05 | 1.05 | 0.98 | 312233 |
| 1728945300 | 1.03 | 0.01 | 0.98 | 1.03 | 1.05 | 1.01 | 100464 |
| 1728686100 | 1.02 | 0.01 | 0.99 | 1.02 | 1.03 | 1 | 44003 |
| 1728599700 | 1.01 | -0.01 | -0.49 | 1 | 1.025 | 1 | 60022 |
| 1728513300 | 1.0149999 | 0.01 | 1.50 | 1 | 1.02 | 1 | 54983 |
| 1728426900 | 1 | -0.02 | -1.96 | 1.02 | 1.03 | 1 | 119974 |
| 1728340500 | 1.02 | -0.06 | -5.56 | 1.07 | 1.07 | 1.01 | 154253 |
| 1728081300 | 1.08 | 0.07 | 6.93 | 1.01 | 1.08 | 1.01 | 247314 |
| 1727994900 | 1.01 | 0.01 | 1.02 | 0.99 | 1.04 | 0.99 | 110775 |
| 1727908500 | 0.9998 | -0.0602 | -5.68 | 1.06 | 1.07 | 0.9998 | 309571 |
| 1727822100 | 1.06 | 0 | 0.00 | 1.05 | 1.07 | 1.02 | 177309 |
| 1727735700 | 1.06 | 0.02 | 1.92 | 1.01 | 1.07 | 1.01 | 190580 |
| 1727476500 | 1.04 | 0.03 | 2.97 | 1.01 | 1.05 | 1.01 | 211008 |
| 1727390100 | 1.01 | 0 | 0.00 | 1.01 | 1.05 | 1.01 | 241293 |
| 1727303700 | 1.01 | -0.02 | -1.94 | 1.02 | 1.05 | 0.99 | 306605 |
| 1727217300 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 0.99 | 212072 |
| 1727130900 | 1.03 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 204399 |
| 1726871700 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 0.9508 | 510904 |
| 1726785300 | 1.07 | -0.07 | -6.14 | 1.1399999 | 1.16 | 1.055 | 294190 |
| 1726698900 | 1.1399999 | 0 | 0.00 | 1.15 | 1.21 | 1.1 | 624821 |
| 1726612500 | 1.1399999 | 0.06 | 5.56 | 1.08 | 1.15 | 1.06 | 294313 |
| 1726526100 | 1.08 | 0.04 | 3.85 | 1.04 | 1.1 | 1.03 | 159203 |
| 1726266900 | 1.04 | -0.05 | -4.59 | 1.1 | 1.1 | 1.03 | 196330 |
