Hot Features
프리미엄
Immatics NV (IMTX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.45719489982 | 5.49 | 6.02 | 5.274 | 1344375 | 5.4031126 | CS |
| 4 | -1.43 | -20.4285714286 | 7 | 7.69 | 5.274 | 1234240 | 6.50282438 | CS |
| 12 | -3.58 | -39.1256830601 | 9.15 | 9.485 | 5.274 | 750332 | 7.22513573 | CS |
| 26 | -7.29 | -56.6874027994 | 12.86 | 13.09 | 5.274 | 596651 | 8.74037993 | CS |
| 52 | -6.04 | -52.0241171404 | 11.61 | 13.77 | 5.274 | 532069 | 9.99156251 | CS |
| 156 | -4.74 | -45.9747817653 | 10.31 | 13.77 | 5.274 | 380965 | 9.9597759 | CS |
| 260 | -11.68 | -67.7101449275 | 17.25 | 19 | 5.274 | 340402 | 10.69100817 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737588900 | 5.45 | 0.05 | 0.93 | 5.39 | 5.53 | 5.274 | 1311825 |
| 1737502500 | 5.4 | 0.05 | 0.93 | 5.5 | 5.535 | 5.34 | 1660544 |
| 1737156900 | 5.35 | 0.01 | 0.19 | 5.49 | 5.49 | 5.28 | 1060755 |
| 1737070500 | 5.34 | -0.41 | -7.13 | 5.76 | 5.7958999 | 5.29 | 1002388 |
| 1736984100 | 5.75 | -0.22 | -3.69 | 6.01 | 6.32 | 5.73 | 695395 |
| 1736897700 | 5.97 | -0.28 | -4.48 | 6.25 | 6.398 | 5.95 | 572279 |
| 1736811300 | 6.25 | -0.18 | -2.80 | 6.5 | 6.5 | 6.03 | 551791 |
| 1736552100 | 6.43 | -0.54 | -7.75 | 6.91 | 7.025 | 6.39 | 607406 |
| 1736379300 | 6.97 | -0.07 | -0.99 | 7.03 | 7.16 | 6.935 | 1332786 |
| 1736292900 | 7.04 | -0.24 | -3.30 | 7.35 | 7.42 | 6.97 | 1240147 |
| 1736206500 | 7.28 | 0.11 | 1.53 | 7.18 | 7.345 | 7.08 | 1203488 |
| 1735947300 | 7.17 | -0.25 | -3.37 | 7.49 | 7.54 | 7 | 1323040 |
| 1735860900 | 7.42 | 0.31 | 4.36 | 7.17 | 7.69 | 7.06 | 759068 |
| 1735688100 | 7.11 | 0.21 | 3.04 | 6.91 | 7.12 | 6.87 | 830904 |
| 1735601700 | 6.9 | -0.23 | -3.23 | 7.06 | 7.1 | 6.87 | 5235581 |
| 1735342500 | 7.13 | 0.07 | 0.99 | 7 | 7.33 | 6.9709 | 360438 |
| 1735256100 | 7.06 | -0.04 | -0.56 | 7.04 | 7.2 | 6.91 | 354072 |
| 1735077840 | 7.1 | 0.03 | 0.42 | 7.07 | 7.19 | 7 | 181855 |
| 1734996900 | 7.07 | 0.22 | 3.21 | 6.84 | 7.1 | 6.75 | 383400 |
| 1734737700 | 6.85 | -0.03 | -0.44 | 6.85 | 7.2 | 6.79 | 593521 |
| 1734651300 | 6.88 | 0.15 | 2.23 | 6.75 | 6.99 | 6.68 | 704742 |
| 1734564900 | 6.73 | -0.45 | -6.27 | 7.17 | 7.28 | 6.72 | 783400 |
| 1734478500 | 7.18 | -0.09 | -1.24 | 7.25 | 7.395 | 7.16 | 313348 |
| 1734392100 | 7.27 | 0.06 | 0.83 | 7.16 | 7.39 | 7.1 | 449212 |
| 1734132900 | 7.21 | -0.2 | -2.70 | 7.37 | 7.37 | 6.99 | 683366 |
| 1734046500 | 7.41 | -0.11 | -1.46 | 7.65 | 7.73 | 7.38 | 717517 |
| 1733960100 | 7.52 | -0.03 | -0.40 | 7.5 | 7.6328 | 7.27 | 625748 |
| 1733873700 | 7.55 | -0.23 | -2.96 | 7.78 | 7.78 | 7.52 | 402168 |
| 1733787300 | 7.78 | -0.07 | -0.89 | 7.89 | 7.98 | 7.76 | 412936 |
| 1733528100 | 7.85 | 0.17 | 2.21 | 7.7 | 7.935 | 7.6808 | 408152 |
| 1733441700 | 7.68 | -0.29 | -3.64 | 7.94 | 8.1058 | 7.62 | 330809 |
| 1733355300 | 7.97 | -0.09 | -1.12 | 8.0399999 | 8.09 | 7.93 | 235175 |
| 1733268900 | 8.06 | -0.26 | -3.13 | 8.31 | 8.31 | 8.005 | 300289 |
| 1733182500 | 8.32 | 0 | 0.00 | 8.31 | 8.52 | 8.255 | 808114 |
| 1732917840 | 8.32 | 0.41 | 5.18 | 7.88 | 8.36 | 7.86 | 272323 |
| 1732750500 | 7.91 | 0.11 | 1.41 | 7.8 | 7.94 | 7.64 | 432643 |
| 1732664100 | 7.8 | 0.21 | 2.77 | 7.68 | 7.93 | 7.475 | 710627 |
| 1732577700 | 7.59 | 0 | 0.00 | 7.71 | 7.91 | 7.58 | 602787 |
| 1732318500 | 7.59 | 0.01 | 0.13 | 7.59 | 7.77 | 7.48 | 541144 |
| 1732232100 | 7.58 | -0.22 | -2.82 | 7.8 | 8.0399999 | 7.58 | 780544 |
| 1732145700 | 7.8 | -0.01 | -0.13 | 7.79 | 7.89 | 7.46 | 696326 |
| 1732059300 | 7.81 | -0.01 | -0.13 | 7.8 | 7.93 | 7.65 | 940219 |
| 1731972900 | 7.82 | -0.35 | -4.28 | 8.45 | 8.57 | 7.8 | 1187491 |
| 1731713700 | 8.17 | -0.36 | -4.22 | 8.53 | 8.67 | 7.94 | 1172696 |
| 1731627300 | 8.53 | -0.04 | -0.47 | 8.49 | 8.81 | 8.32 | 839174 |
| 1731540900 | 8.57 | 0.09 | 1.06 | 8.56 | 8.78 | 8.41 | 1114277 |
| 1731454500 | 8.48 | -0.56 | -6.19 | 8.96 | 8.96 | 8.39 | 552819 |
| 1731368100 | 9.0399999 | -0.21 | -2.27 | 9.255 | 9.26 | 8.84 | 505871 |
| 1731108900 | 9.25 | 0 | 0.00 | 9.21 | 9.35 | 9.06 | 646620 |
| 1731022500 | 9.25 | 0.06 | 0.65 | 9.19 | 9.36 | 9.16 | 273451 |
| 1730936100 | 9.19 | -0.17 | -1.82 | 9.39 | 9.39 | 9.135 | 173212 |
| 1730849700 | 9.36 | 0.01 | 0.11 | 9.31 | 9.4 | 9.06 | 275977 |
| 1730763300 | 9.35 | 0.02 | 0.21 | 9.4 | 9.485 | 9.24 | 292383 |
| 1730500500 | 9.33 | 0.23 | 2.53 | 9.15 | 9.44 | 9.15 | 280888 |
| 1730414100 | 9.1 | -0.13 | -1.41 | 9.21 | 9.21 | 8.962 | 399142 |
| 1730327700 | 9.23 | -0.13 | -1.39 | 9.32 | 9.3699999 | 9.21 | 166159 |
| 1730241300 | 9.36 | 0.08 | 0.86 | 9.2899999 | 9.4149999 | 9.2 | 373295 |
| 1730154900 | 9.28 | 0.02 | 0.22 | 9.25 | 9.53 | 9.25 | 271126 |
| 1729895700 | 9.26 | -0.27 | -2.83 | 9.57 | 9.83 | 9.21 | 520350 |
| 1729809300 | 9.53 | 0.17 | 1.82 | 9.36 | 9.56 | 9.34 | 1485941 |
