Hot Features
프리미엄
Mesoblast Limited (MESO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 14.63 | -2.13 | -12.71 | 14.96 | 15.67 | 13.7 | 1929455 |
| 1734651300 | 16.76 | 4.51 | 36.82 | 18.65 | 19.1489 | 14.35 | 3983447 |
| 1734564900 | 12.25 | -0.26 | -2.08 | 13.1 | 13.7368 | 12.2 | 732796 |
| 1734478500 | 12.51 | 0.41 | 3.39 | 12.7 | 12.7 | 12.26 | 244321 |
| 1734392100 | 12.1 | 0.34 | 2.89 | 11.61 | 12.275 | 11.61 | 339430 |
| 1734132900 | 11.76 | 1.39 | 13.35 | 11.64 | 11.9755 | 11.53 | 392191 |
| 1734046500 | 10.375 | -0.06 | -0.53 | 10.42 | 10.7 | 10.3 | 201374 |
| 1733960100 | 10.43 | -0.77 | -6.88 | 10.67 | 10.81 | 10.38 | 214616 |
| 1733873700 | 11.2 | 0.36 | 3.32 | 11.12 | 11.59 | 11 | 233896 |
| 1733787300 | 10.84 | -0.26 | -2.34 | 10.9 | 11.13 | 10.81 | 172030 |
| 1733528100 | 11.1 | 0.1 | 0.91 | 10.92 | 11.3 | 10.76 | 317531 |
| 1733441700 | 11 | -0.45 | -3.93 | 10.95 | 11.24 | 10.84 | 265712 |
| 1733355300 | 11.45 | -0.5 | -4.18 | 11.75 | 11.75 | 11.06 | 264607 |
| 1733268900 | 11.95 | 0.23 | 1.96 | 11.7 | 12.19 | 11.7 | 376097 |
| 1733182500 | 11.72 | 0.03 | 0.26 | 11.69 | 12.17 | 11.69 | 256979 |
| 1732917840 | 11.69 | 0.11 | 0.95 | 11.53 | 11.74 | 11.41 | 130299 |
| 1732750500 | 11.58 | 0.53 | 4.80 | 11.27 | 11.77 | 11.2608 | 117849 |
| 1732664100 | 11.05 | 0.02 | 0.18 | 11.21 | 11.21 | 10.75 | 252608 |
| 1732577700 | 11.03 | 0.92 | 9.10 | 10.75 | 11.4 | 10.65 | 227805 |
| 1732318500 | 10.11 | -0.07 | -0.69 | 9.9 | 10.27 | 9.89 | 243294 |
| 1732232100 | 10.18 | -0.15 | -1.45 | 10.05 | 10.2498 | 9.99 | 231660 |
| 1732145700 | 10.33 | -0.49 | -4.53 | 10.48 | 10.49 | 10.08 | 215540 |
| 1732059300 | 10.82 | 0.19 | 1.74 | 10.38 | 10.98 | 10.38 | 172180 |
| 1731972900 | 10.635 | 0.6 | 5.93 | 10.44 | 10.77 | 10.1 | 361263 |
| 1731713700 | 10.04 | -1.28 | -11.31 | 10.5 | 10.5632 | 10 | 304311 |
| 1731627300 | 11.32 | -0.39 | -3.29 | 12 | 12.04 | 11.225 | 312847 |
| 1731540900 | 11.705 | 1.76 | 17.64 | 10.58 | 12.1793 | 10.5001 | 811477 |
| 1731454500 | 9.95 | 0.22 | 2.21 | 9.93 | 10.43 | 9.74 | 228531 |
| 1731368100 | 9.735 | 0.56 | 6.05 | 9.67 | 9.7799 | 9.3613 | 146324 |
| 1731108900 | 9.18 | 0.54 | 6.25 | 8.99 | 9.25 | 8.8 | 182852 |
| 1731022500 | 8.64 | -0.09 | -1.03 | 8.93 | 9.1191 | 8.52 | 201897 |
| 1730936100 | 8.73 | -0.04 | -0.46 | 8.92 | 9 | 8.6 | 78108 |
| 1730849700 | 8.77 | 0.43 | 5.16 | 8.5 | 8.81 | 8.35 | 65181 |
| 1730763300 | 8.34 | -0.14 | -1.65 | 8.4 | 8.64 | 8.34 | 89265 |
| 1730500500 | 8.48 | 0.1 | 1.19 | 8.35 | 8.605 | 7.09 | 274200 |
| 1730414100 | 8.38 | -0.43 | -4.88 | 8.5 | 8.755 | 8.35 | 189827 |
| 1730327700 | 8.81 | -0.25 | -2.76 | 8.97 | 9.1 | 8.81 | 85371 |
| 1730241300 | 9.06 | -0.05 | -0.55 | 9.07 | 9.1056 | 8.9379 | 86749 |
| 1730154900 | 9.11 | 0.53 | 6.18 | 8.58 | 9.25 | 8.58 | 135711 |
| 1729895700 | 8.58 | -0.09 | -1.04 | 8.55 | 8.78 | 8.51 | 115091 |
| 1729809300 | 8.67 | -0.7 | -7.47 | 9 | 9.05 | 8.47 | 224218 |
| 1729722900 | 9.3699999 | -0.07 | -0.69 | 9.33 | 9.46 | 9.03 | 273471 |
| 1729636500 | 9.435 | -0.22 | -2.23 | 9.51 | 9.675 | 9.39 | 92623 |
| 1729550100 | 9.65 | -0.31 | -3.11 | 9.95 | 9.9914 | 9.5701 | 129458 |
| 1729290900 | 9.96 | 0.03 | 0.30 | 9.74 | 10.12 | 9.55 | 147178 |
| 1729204500 | 9.93 | 0.52 | 5.53 | 9.75 | 10.3 | 9.735 | 205843 |
| 1729118100 | 9.41 | -0.21 | -2.18 | 9.57 | 9.5981 | 9.24 | 104151 |
| 1729031700 | 9.6199999 | -0.31 | -3.12 | 9.7899999 | 9.9209 | 9.3699999 | 66806 |
| 1728945300 | 9.93 | -0.15 | -1.49 | 10.01 | 10.18 | 9.35 | 142561 |
| 1728686100 | 10.08 | 0.75 | 8.04 | 9.66 | 10.39 | 9.4727 | 267775 |
| 1728599700 | 9.33 | 0.14 | 1.52 | 9.13 | 9.3699999 | 9.1199999 | 89393 |
| 1728513300 | 9.19 | -0.36 | -3.77 | 9.2 | 9.3908 | 9.1401 | 205023 |
| 1728426900 | 9.55 | -0.44 | -4.40 | 9.61 | 9.84 | 9.35 | 244879 |
| 1728340500 | 9.99 | -0.82 | -7.59 | 10.5 | 10.5 | 9.71 | 318104 |
| 1728081300 | 10.81 | 1.26 | 13.19 | 10 | 11.05 | 9.91 | 439218 |
| 1727994900 | 9.55 | 0.79 | 9.02 | 9.03 | 9.76 | 9 | 392442 |
| 1727908500 | 8.76 | 0.49 | 5.93 | 8.39 | 8.97 | 8.3 | 357986 |
| 1727822100 | 8.27 | 0.1 | 1.22 | 8.25 | 8.3699999 | 7.93 | 193505 |
| 1727735700 | 8.17 | 0.57 | 7.50 | 7.75 | 8.21 | 7.75 | 440209 |
| 1727476500 | 7.6 | 0.18 | 2.43 | 7.46 | 7.7 | 7.44 | 154812 |
| 1727390100 | 7.42 | 0.44 | 6.30 | 7.22 | 7.49 | 7.22 | 129530 |
| 1727303700 | 6.98 | -0.29 | -3.99 | 7.15 | 7.295 | 6.86 | 86243 |
| 1727217300 | 7.27 | 0.53 | 7.86 | 7.07 | 7.39 | 6.97 | 190591 |
| 1727130900 | 6.74 | -0.11 | -1.61 | 6.81 | 7.19 | 6.62 | 151543 |
