Hot Features
프리미엄
Immunic Inc (IMUX)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0607 | -4.81746031746 | 1.26 | 1.32 | 1 | 1016303 | 1.17141872 | CS |
| 4 | 0.2493 | 26.2421052632 | 0.95 | 1.39 | 0.9204 | 851598 | 1.11150161 | CS |
| 12 | -0.0907 | -7.03100775194 | 1.29 | 1.39 | 0.9204 | 958498 | 1.05619533 | CS |
| 26 | -0.3107 | -20.5761589404 | 1.51 | 2.11 | 0.9204 | 890906 | 1.2218242 | CS |
| 52 | -0.2607 | -17.8561643836 | 1.46 | 2.11 | 0.9204 | 601760 | 1.24900094 | CS |
| 156 | -10.6807 | -89.9048821549 | 11.88 | 12.6387 | 0.9204 | 1001133 | 3.25798974 | CS |
| 260 | -6.1307 | -83.6384720327 | 7.33 | 28.2138 | 0.9204 | 711785 | 5.043636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 1.19 | 0.07 | 6.25 | 1.11 | 1.19 | 1.09 | 1117368 |
| 1740699300 | 1.12 | -0.05 | -4.27 | 1.18 | 1.21 | 1.11 | 797007 |
| 1740612900 | 1.17 | 0.02 | 1.74 | 1.19 | 1.19 | 1.11 | 732865 |
| 1740526500 | 1.15 | -0.05 | -4.17 | 1.18 | 1.32 | 1.145 | 966319 |
| 1740440100 | 1.2 | -0.07 | -5.51 | 1.26 | 1.26 | 1 | 1467954 |
| 1740180900 | 1.27 | 0.09 | 7.63 | 1.205 | 1.3899999 | 1.2015 | 2130772 |
| 1740094500 | 1.18 | 0.13 | 12.38 | 1.09 | 1.19 | 1.065 | 1819540 |
| 1740008100 | 1.05 | -0.04 | -3.67 | 1.11 | 1.1286 | 1.03 | 1047558 |
| 1739921700 | 1.09 | 0.09 | 9.00 | 1.04 | 1.15 | 1.04 | 1350534 |
| 1739576100 | 1 | 0.0433 | 4.53 | 0.967 | 1.05 | 0.9669 | 907435 |
| 1739489700 | 0.9567 | 0.0187 | 1.99 | 0.94 | 0.9684 | 0.9289 | 470222 |
| 1739403300 | 0.938 | -0.0121 | -1.27 | 0.9501 | 0.9699 | 0.9204 | 308213 |
| 1739316900 | 0.9501 | -0.01 | -1.04 | 0.95 | 0.9627 | 0.93 | 310214 |
| 1739230500 | 0.9601 | -0.0006 | -0.06 | 0.99 | 0.999 | 0.95 | 405820 |
| 1738971300 | 0.9607 | -0.0194 | -1.98 | 0.992 | 1.02 | 0.96 | 427004 |
| 1738884900 | 0.9801 | -0.0048 | -0.49 | 0.9907 | 1 | 0.97 | 391214 |
| 1738798500 | 0.9849 | 0.0349 | 3.67 | 0.95 | 0.99 | 0.9387 | 661688 |
| 1738712100 | 0.95 | -0.0154 | -1.60 | 0.97 | 0.98 | 0.94 | 514780 |
| 1738625700 | 0.9654 | -0.0096 | -0.98 | 0.95 | 0.9949 | 0.94 | 353853 |
| 1738366500 | 0.975 | -0.045 | -4.41 | 1 | 1.01 | 0.9333 | 1833847 |
| 1738280100 | 1.02 | 0.03 | 3.03 | 0.99 | 1.02 | 0.951 | 585306 |
| 1738193700 | 0.99 | 0.0095 | 0.97 | 0.9773 | 1 | 0.94 | 473467 |
| 1738107300 | 0.9805 | -0.0195 | -1.95 | 1 | 1.04 | 0.925 | 1013866 |
| 1738020900 | 1 | -0.02 | -1.96 | 1.04 | 1.05 | 0.99 | 592367 |
| 1737761700 | 1.02 | 0.04 | 3.70 | 1.02 | 1.05 | 0.99 | 402016 |
| 1737675300 | 0.9836 | 0 | 0.00 | 0.9836 | 0.9836 | 0.9836 | 0 |
| 1737588900 | 0.9836 | 0.0336 | 3.54 | 0.992 | 0.992 | 0.95 | 714421 |
| 1737502500 | 0.95 | -0.003 | -0.31 | 0.9776 | 1.01 | 0.923 | 5706758 |
| 1737156900 | 0.953 | -0.0333 | -3.38 | 0.9863 | 1 | 0.95 | 1720484 |
| 1737070500 | 0.9863 | -0.0237 | -2.35 | 1.04 | 1.05 | 0.9701 | 691037 |
| 1736984100 | 1.01 | 0.01 | 1.00 | 1.03 | 1.04 | 0.9801 | 556177 |
| 1736897700 | 1 | -0.07 | -6.54 | 1.06 | 1.08 | 1 | 842023 |
| 1736811300 | 1.07 | 0.02 | 1.90 | 1.04 | 1.1 | 1 | 1355652 |
| 1736552100 | 1.05 | -0.05 | -4.55 | 1.08 | 1.09 | 1.02 | 725750 |
| 1736379300 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.145 | 1.07 | 545179 |
| 1736292900 | 1.12 | 0.03 | 2.75 | 1.12 | 1.1399999 | 1.09 | 677499 |
| 1736206500 | 1.09 | -0.01 | -0.91 | 1.15 | 1.15 | 1.06 | 1156262 |
| 1735947300 | 1.1 | 0.08 | 7.84 | 1.08 | 1.11 | 1.05 | 1167069 |
| 1735860900 | 1.02 | 0.02 | 2.00 | 1.05 | 1.09 | 1.02 | 1578755 |
| 1735688100 | 1 | -0.02 | -1.96 | 1.06 | 1.06 | 0.9966 | 1280918 |
| 1735601700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 0.99 | 1130652 |
| 1735342500 | 1.03 | -0.02 | -1.90 | 1.06 | 1.08 | 1.01 | 890715 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.05 | 1.07 | 1.04 | 630441 |
| 1735077840 | 1.05 | -0.02 | -1.87 | 1.06 | 1.0705 | 1.03 | 456501 |
| 1734996900 | 1.07 | 0.07 | 7.00 | 1.04 | 1.09 | 1.025 | 854005 |
| 1734737700 | 1 | -0.04 | -3.85 | 1.04 | 1.1 | 1 | 1293194 |
| 1734651300 | 1.04 | 0.01 | 0.97 | 1.05 | 1.08 | 1.03 | 771992 |
| 1734564900 | 1.03 | -0.06 | -5.50 | 1.09 | 1.1117999 | 1.02 | 1428684 |
| 1734478500 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1338 | 1.08 | 849444 |
| 1734392100 | 1.11 | -0.02 | -1.77 | 1.17 | 1.1799 | 1.11 | 487719 |
| 1734132900 | 1.1299999 | 0 | 0.00 | 1.12 | 1.17 | 1.1 | 424097 |
| 1734046500 | 1.1299999 | -0.08 | -6.61 | 1.2 | 1.21 | 1.12 | 824067 |
| 1733960100 | 1.21 | -0.03 | -2.42 | 1.24 | 1.27 | 1.19 | 655151 |
| 1733873700 | 1.24 | -0.08 | -6.06 | 1.28 | 1.3 | 1.23 | 672028 |
| 1733787300 | 1.32 | 0.04 | 3.13 | 1.29 | 1.35 | 1.28 | 591010 |
| 1733528100 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.23 | 533146 |
| 1733441700 | 1.22 | -0.03 | -2.40 | 1.23 | 1.25 | 1.1299999 | 1162637 |
| 1733355300 | 1.25 | -0.02 | -1.57 | 1.27 | 1.32 | 1.25 | 628315 |
| 1733268900 | 1.27 | -0.13 | -9.29 | 1.3899999 | 1.4 | 1.25 | 1161634 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
