Hot Features
프리미엄
Immunic Inc (IMUX)
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 | -0.03055 | -2.99509803922 | 1.02 | 1.05 | 0.925 | 613538 | 0.99845315 | CS |
| 4 | -0.09875 | -9.07461863628 | 1.0882 | 1.15 | 0.923 | 1103165 | 1.00459088 | CS |
| 12 | -0.22055 | -18.2272727273 | 1.21 | 1.42 | 0.923 | 952390 | 1.08735585 | CS |
| 26 | -0.41055 | -29.325 | 1.4 | 2.11 | 0.923 | 767155 | 1.25901053 | CS |
| 52 | -0.21055 | -17.5458333333 | 1.2 | 2.11 | 0.923 | 583462 | 1.27239814 | CS |
| 156 | -10.25055 | -91.1970640569 | 11.24 | 14.5 | 0.923 | 941731 | 3.48503279 | CS |
| 260 | -7.38055 | -88.178614098 | 8.37 | 28.2138 | 0.923 | 670904 | 5.2701791 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733182500 | 1.4 | 0.16 | 12.90 | 1.25 | 1.42 | 1.25 | 1312547 |
| 1732917840 | 1.24 | 0.04 | 3.33 | 1.25 | 1.25 | 1.19 | 591538 |
| 1732750500 | 1.2 | 0.06 | 5.26 | 1.17 | 1.21 | 1.15 | 721534 |
| 1732664100 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.21 | 1.1299999 | 635523 |
| 1732577700 | 1.18 | 0.08 | 7.27 | 1.15 | 1.295 | 1.1405 | 1517074 |
| 1732318500 | 1.1 | -0.01 | -0.90 | 1.12 | 1.12 | 1.06 | 787609 |
| 1732232100 | 1.11 | 0.04 | 3.74 | 1.08 | 1.125 | 1.05 | 466882 |
| 1732145700 | 1.07 | 0.02 | 1.90 | 1.06 | 1.08 | 1.02 | 482003 |
| 1732059300 | 1.05 | -0.02 | -1.87 | 1.08 | 1.08 | 1.04 | 533363 |
| 1731972900 | 1.07 | 0.01 | 0.94 | 1.06 | 1.1 | 1.04 | 775753 |
| 1731713700 | 1.06 | -0.03 | -2.75 | 1.09 | 1.1299999 | 1.02 | 1030704 |
| 1731627300 | 1.09 | -0.08 | -6.84 | 1.18 | 1.1803999 | 1.06 | 848442 |
| 1731540900 | 1.17 | 0.02 | 1.74 | 1.17 | 1.19 | 1.09 | 1412455 |
| 1731454500 | 1.15 | -0.08 | -6.50 | 1.23 | 1.275 | 1.1399999 | 1141263 |
| 1731368100 | 1.23 | 0.04 | 3.36 | 1.2 | 1.24 | 1.15 | 2238945 |
| 1731108900 | 1.19 | 0.01 | 0.85 | 1.21 | 1.2174 | 1.16 | 451843 |
| 1731022500 | 1.18 | 0 | 0.00 | 1.17 | 1.24 | 1.16 | 1531469 |
| 1730936100 | 1.18 | -0.01 | -0.84 | 1.2 | 1.26 | 1.18 | 695183 |
| 1730849700 | 1.19 | -0.01 | -0.83 | 1.23 | 1.2549999 | 1.19 | 855251 |
| 1730763300 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.15 | 565648 |
| 1730500500 | 1.19 | -0.02 | -1.65 | 1.21 | 1.24 | 1.19 | 618031 |
| 1730414100 | 1.21 | -0.03 | -2.42 | 1.26 | 1.26 | 1.19 | 654839 |
