Hot Features
프리미엄
MiMedx Group Inc (MDXG)
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 | 1.73 | 22.9139072848 | 7.55 | 9.475 | 7.325 | 1863038 | 8.91334712 | CS |
| 4 | 3.5 | 60.553633218 | 5.78 | 9.475 | 5.585 | 1003953 | 7.7583255 | CS |
| 12 | 2.35 | 33.9105339105 | 6.93 | 9.475 | 5.47 | 713266 | 6.93017092 | CS |
| 26 | 1.51 | 19.4337194337 | 7.77 | 9.475 | 5.47 | 685941 | 6.94704411 | CS |
| 52 | 2.23 | 31.6312056738 | 7.05 | 9.475 | 5.47 | 725798 | 7.37600502 | CS |
| 156 | 1.38 | 17.4683544304 | 7.9 | 9.475 | 2.43 | 641541 | 5.91055722 | CS |
| 260 | 5.62 | 153.551912568 | 3.66 | 15.99 | 2.43 | 684305 | 6.94479639 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 9.28 | 0.05 | 0.54 | 9.3 | 9.475 | 8.96 | 2227292 |
| 1731627300 | 9.23 | 1.76 | 23.56 | 7.99 | 9.32 | 7.72 | 5284723 |
| 1731540900 | 7.47 | 0.01 | 0.13 | 7.5 | 7.55 | 7.325 | 542464 |
| 1731454500 | 7.46 | -0.18 | -2.36 | 7.61 | 7.66 | 7.43 | 565440 |
| 1731368100 | 7.64 | 0.11 | 1.46 | 7.55 | 7.67 | 7.5 | 695271 |
| 1731108900 | 7.53 | 0.09 | 1.21 | 7.44 | 7.6 | 7.39 | 948727 |
| 1731022500 | 7.44 | -0.06 | -0.80 | 7.47 | 7.55 | 7.39 | 786429 |
| 1730936100 | 7.5 | 0.21 | 2.88 | 7.44 | 7.54 | 7.275 | 926914 |
| 1730849700 | 7.29 | 0.16 | 2.24 | 7.11 | 7.3 | 7.05 | 861979 |
| 1730763300 | 7.13 | 0.2 | 2.89 | 6.93 | 7.25 | 6.88 | 1327702 |
| 1730500500 | 6.93 | 0.08 | 1.17 | 6.92 | 7.14 | 6.45 | 1046095 |
| 1730414100 | 6.85 | 1.16 | 20.39 | 6.22 | 7.2 | 6.22 | 1659444 |
| 1730327700 | 5.69 | -0.12 | -2.07 | 5.8 | 5.91 | 5.69 | 423691 |
| 1730241300 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.9489 | 5.8 | 388106 |
| 1730154900 | 5.86 | 0.01 | 0.17 | 5.92 | 6.05 | 5.82 | 389948 |
| 1729895700 | 5.85 | 0.14 | 2.45 | 5.75 | 5.94 | 5.75 | 564478 |
| 1729809300 | 5.71 | 0.09 | 1.60 | 5.64 | 5.74 | 5.64 | 376242 |
| 1729722900 | 5.62 | -0.1 | -1.75 | 5.68 | 5.75 | 5.585 | 439946 |
| 1729636500 | 5.72 | 0.02 | 0.35 | 5.67 | 5.75 | 5.64 | 250281 |
| 1729550100 | 5.7 | -0.12 | -2.06 | 5.78 | 5.84 | 5.69 | 373892 |
| 1729290900 | 5.82 | -0.01 | -0.17 | 5.87 | 5.91 | 5.7699999 | 322087 |
| 1729204500 | 5.83 | -0.02 | -0.34 | 5.83 | 5.9 | 5.75 | 364044 |
| 1729118100 | 5.85 | 0.01 | 0.17 | 5.91 | 5.93 | 5.82 | 386895 |
| 1729031700 | 5.84 | 0.11 | 1.92 | 5.71 | 5.875 | 5.71 | 394602 |
| 1728945300 | 5.73 | 0.02 | 0.35 | 5.72 | 5.73 | 5.62 | 259830 |
| 1728686100 | 5.71 | 0.2 | 3.63 | 5.5 | 5.715 | 5.5 | 475393 |
| 1728599700 | 5.51 | -0.11 | -1.96 | 5.55 | 5.63 | 5.47 | 408187 |
| 1728513300 | 5.62 | 0.02 | 0.36 | 5.59 | 5.655 | 5.54 | 328629 |
| 1728426900 | 5.6 | -0.01 | -0.18 | 5.61 | 5.68 | 5.6 | 327067 |
| 1728340500 | 5.61 | -0.15 | -2.60 | 5.73 | 5.76 | 5.6 | 355004 |
| 1728081300 | 5.76 | 0.04 | 0.70 | 5.82 | 5.86 | 5.69 | 410048 |
| 1727994900 | 5.72 | -0.08 | -1.38 | 5.75 | 5.8099999 | 5.66 | 381945 |
| 1727908500 | 5.8 | -0.1 | -1.69 | 5.86 | 5.87 | 5.76 | 533016 |
| 1727822100 | 5.9 | -0.01 | -0.17 | 5.87 | 5.915 | 5.775 | 534356 |
| 1727735700 | 5.91 | 0.08 | 1.37 | 5.82 | 5.96 | 5.78 | 414131 |
| 1727476500 | 5.83 | 0.18 | 3.19 | 5.72 | 5.865 | 5.695 | 391138 |
| 1727390100 | 5.65 | -0.21 | -3.58 | 5.95 | 5.95 | 5.64 | 678254 |
| 1727303700 | 5.86 | -0.07 | -1.18 | 5.91 | 5.98 | 5.85 | 429761 |
| 1727217300 | 5.93 | -0.22 | -3.50 | 6.13 | 6.16 | 5.92 | 516561 |
| 1727130900 | 6.1449999 | 0.01 | 0.24 | 6.12 | 6.22 | 6.04 | 468690 |
| 1726871700 | 6.13 | -0.1 | -1.61 | 6.17 | 6.26 | 6.125 | 1419866 |
| 1726785300 | 6.23 | 0.05 | 0.81 | 6.35 | 6.35 | 6.2 | 452788 |
| 1726698900 | 6.18 | 0.03 | 0.49 | 6.12 | 6.33 | 6.0599999 | 530821 |
| 1726612500 | 6.15 | -0.07 | -1.13 | 6.3 | 6.32 | 6.12 | 448337 |
| 1726526100 | 6.22 | 0 | 0.00 | 6.22 | 6.35 | 6.1449999 | 660746 |
| 1726266900 | 6.22 | 0.07 | 1.14 | 6.23 | 6.3 | 6.17 | 304093 |
| 1726180500 | 6.15 | -0.04 | -0.65 | 6.21 | 6.2699999 | 6.0599999 | 518600 |
| 1726094100 | 6.19 | -0.04 | -0.64 | 6.24 | 6.26 | 6.085 | 742402 |
| 1726007700 | 6.23 | 0.08 | 1.22 | 6.15 | 6.255 | 6.085 | 412569 |
| 1725921300 | 6.155 | 0 | 0.08 | 6.2 | 6.3 | 6.13 | 505668 |
| 1725662100 | 6.15 | -0.23 | -3.61 | 6.42 | 6.48 | 6.13 | 461505 |
| 1725575700 | 6.38 | -0.2 | -3.04 | 6.63 | 6.64 | 6.17 | 1212422 |
| 1725489300 | 6.58 | 0.2 | 3.13 | 6.38 | 6.835 | 6.34 | 768274 |
| 1725402900 | 6.38 | -0.46 | -6.73 | 6.81 | 6.875 | 6.37 | 792792 |
| 1725057300 | 6.84 | 0.15 | 2.24 | 6.73 | 6.865 | 6.64 | 2245789 |
| 1724970900 | 6.69 | 0.08 | 1.21 | 6.62 | 6.829 | 6.58 | 486689 |
| 1724884500 | 6.61 | 0.04 | 0.61 | 6.5599999 | 6.65 | 6.5199999 | 432103 |
| 1724798100 | 6.57 | -0.15 | -2.23 | 6.7 | 6.76 | 6.55 | 576020 |
| 1724711700 | 6.72 | -0.18 | -2.61 | 6.93 | 6.975 | 6.69 | 652522 |
| 1724452500 | 6.9 | 0.32 | 4.86 | 6.65 | 6.93 | 6.61 | 503212 |
| 1724366100 | 6.58 | 0.01 | 0.15 | 6.6 | 6.67 | 6.51 | 447032 |
| 1724279700 | 6.57 | 0.11 | 1.70 | 6.54 | 6.585 | 6.4001 | 692118 |
| 1724193300 | 6.46 | -0.09 | -1.37 | 6.51 | 6.63 | 6.37 | 433818 |
| 1724106900 | 6.55 | 0.29 | 4.63 | 6.26 | 6.5599999 | 6.2 | 736624 |
