Hot Features
프리미엄
MacroGenics Inc (MGNX)
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 | 0.7 | 19.7183098592 | 3.55 | 4.27 | 3.211 | 690964 | 3.57065161 | CS |
| 4 | 0.69 | 19.3820224719 | 3.56 | 4.37 | 3.211 | 536631 | 3.78309415 | CS |
| 12 | 0.87 | 25.7396449704 | 3.38 | 4.37 | 2.9511 | 620136 | 3.51190227 | CS |
| 26 | -11.43 | -72.8954081633 | 15.68 | 16.44 | 2.9511 | 1551796 | 4.4849146 | CS |
| 52 | -1.15 | -21.2962962963 | 5.4 | 21.88 | 2.9511 | 1356608 | 8.76881853 | CS |
| 156 | -17.2 | -80.1864801865 | 21.45 | 22.68 | 2.13 | 940437 | 7.46540578 | CS |
| 260 | -4.35 | -50.5813953488 | 8.6 | 36.4804 | 2.13 | 943628 | 13.52019529 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763300 | 3.7 | -0.17 | -4.39 | 3.87 | 3.89 | 3.61 | 376280 |
| 1730500500 | 3.87 | 0.21 | 5.74 | 3.66 | 3.95 | 3.65 | 489732 |
| 1730414100 | 3.66 | 0.26 | 7.65 | 3.34 | 3.71 | 3.34 | 1116178 |
| 1730327700 | 3.4 | 0.06 | 1.80 | 3.51 | 3.58 | 3.211 | 855454 |
| 1730241300 | 3.34 | -0.18 | -5.11 | 3.55 | 3.55 | 3.33 | 670381 |
| 1730154900 | 3.52 | 0.03 | 0.86 | 3.49 | 3.6388 | 3.43 | 429384 |
| 1729895700 | 3.49 | -0.11 | -3.06 | 3.6 | 3.6 | 3.48 | 436607 |
| 1729809300 | 3.6 | -0.34 | -8.63 | 3.94 | 3.985 | 3.59 | 424972 |
| 1729722900 | 3.94 | 0.04 | 1.03 | 3.86 | 4.04 | 3.8125 | 590896 |
| 1729636500 | 3.9 | 0.04 | 1.04 | 3.84 | 3.9 | 3.745 | 540646 |
| 1729550100 | 3.86 | -0.15 | -3.74 | 3.96 | 3.995 | 3.8 | 331422 |
| 1729290900 | 4.01 | -0.01 | -0.25 | 4 | 4.075 | 3.96 | 307768 |
| 1729204500 | 4.0199999 | -0.1 | -2.43 | 4.15 | 4.18 | 4.01 | 291522 |
| 1729118100 | 4.12 | 0.14 | 3.52 | 4.0199999 | 4.1703 | 3.9 | 347230 |
| 1729031700 | 3.98 | -0.3 | -7.01 | 4.2699999 | 4.28 | 3.79 | 653848 |
| 1728945300 | 4.28 | 0.14 | 3.38 | 4.12 | 4.37 | 4.08 | 667537 |
| 1728686100 | 4.14 | 0.4 | 10.70 | 3.72 | 4.15 | 3.68 | 860617 |
| 1728599700 | 3.74 | 0.09 | 2.47 | 3.6 | 3.745 | 3.58 | 554633 |
| 1728513300 | 3.65 | 0.03 | 0.83 | 3.64 | 3.678 | 3.585 | 378559 |
| 1728426900 | 3.62 | 0.02 | 0.56 | 3.56 | 3.72 | 3.54 | 538365 |
| 1728340500 | 3.6 | 0.01 | 0.28 | 3.58 | 3.64 | 3.5 | 253654 |
| 1728081300 | 3.59 | 0.04 | 1.13 | 3.6 | 3.62 | 3.47 | 435506 |
| 1727994900 | 3.55 | 0.02 | 0.57 | 3.48 | 3.645 | 3.44 | 439948 |
| 1727908500 | 3.53 | 0.1 | 2.92 | 3.42 | 3.58 | 3.33 | 593699 |
| 1727822100 | 3.43 | 0.14 | 4.26 | 3.25 | 3.45 | 3.22 | 716047 |
| 1727735700 | 3.29 | 0.1 | 3.13 | 3.2 | 3.365 | 3.1576 | 564198 |
| 1727476500 | 3.19 | 0.14 | 4.59 | 3.09 | 3.2 | 3.055 | 626250 |
| 1727390100 | 3.05 | 0.01 | 0.33 | 3.09 | 3.09 | 2.975 | 438463 |
| 1727303700 | 3.04 | 0.04 | 1.33 | 3.0099999 | 3.13 | 2.995 | 706355 |
| 1727217300 | 3 | -0.06 | -1.96 | 3.06 | 3.075 | 2.9511 | 655435 |
| 1727130900 | 3.06 | -0.22 | -6.71 | 3.29 | 3.29 | 3.05 | 860239 |
| 1726871700 | 3.2799999 | -0.11 | -3.24 | 3.38 | 3.39 | 3.2599999 | 712087 |
| 1726785300 | 3.39 | 0.09 | 2.73 | 3.42 | 3.48 | 3.355 | 807687 |
| 1726698900 | 3.3 | -0.07 | -1.93 | 3.37 | 3.401 | 3.25 | 613038 |
| 1726612500 | 3.365 | -0.07 | -1.90 | 3.44 | 3.5 | 3.36 | 421392 |
| 1726526100 | 3.43 | -0.27 | -7.30 | 3.66 | 3.79 | 3.33 | 727050 |
| 1726266900 | 3.7 | 0.09 | 2.49 | 3.61 | 3.75 | 3.61 | 456299 |
| 1726180500 | 3.61 | -0.01 | -0.28 | 3.55 | 3.745 | 3.485 | 881502 |
| 1726094100 | 3.62 | 0.06 | 1.69 | 3.56 | 3.705 | 3.555 | 449151 |
| 1726007700 | 3.56 | 0.11 | 3.19 | 3.41 | 3.6 | 3.2599999 | 848477 |
| 1725921300 | 3.45 | 0.2 | 6.15 | 3.25 | 3.76 | 3.2 | 1754383 |
| 1725662100 | 3.25 | -0.13 | -3.85 | 3.37 | 3.45 | 3.19 | 533360 |
| 1725575700 | 3.38 | 0.06 | 1.81 | 3.36 | 3.42 | 3.24 | 502536 |
| 1725489300 | 3.32 | 0.04 | 1.22 | 3.25 | 3.33 | 3.2 | 507423 |
| 1725402900 | 3.2799999 | -0.23 | -6.55 | 3.42 | 3.51 | 3.23 | 609506 |
| 1725057300 | 3.51 | 0.04 | 1.15 | 3.47 | 3.525 | 3.38 | 1276805 |
| 1724970900 | 3.47 | 0.02 | 0.58 | 3.5 | 3.595 | 3.47 | 411125 |
| 1724884500 | 3.45 | 0.02 | 0.58 | 3.43 | 3.495 | 3.34 | 544717 |
| 1724798100 | 3.43 | -0.13 | -3.65 | 3.56 | 3.56 | 3.37 | 452106 |
| 1724711700 | 3.56 | 0.07 | 2.01 | 3.5 | 3.59 | 3.43 | 530530 |
| 1724452500 | 3.49 | 0.16 | 4.80 | 3.33 | 3.6 | 3.33 | 704599 |
| 1724366100 | 3.33 | -0.27 | -7.50 | 3.58 | 3.6 | 3.31 | 580615 |
| 1724279700 | 3.6 | -0.02 | -0.55 | 3.61 | 3.705 | 3.54 | 580362 |
| 1724193300 | 3.62 | 0.07 | 1.97 | 3.52 | 3.655 | 3.485 | 693206 |
| 1724106900 | 3.55 | 0.32 | 9.91 | 3.3 | 3.56 | 3.24 | 1275277 |
| 1723847700 | 3.23 | -0.03 | -0.92 | 3.2599999 | 3.34 | 3.2 | 767169 |
| 1723761300 | 3.2599999 | -0.08 | -2.40 | 3.43 | 3.49 | 3.25 | 919023 |
| 1723674900 | 3.34 | -0.19 | -5.38 | 3.54 | 3.54 | 3.32 | 653360 |
| 1723588500 | 3.53 | 0.18 | 5.37 | 3.35 | 3.565 | 3.33 | 636042 |
| 1723502100 | 3.35 | -0.17 | -4.83 | 3.5 | 3.52 | 3.35 | 576939 |
| 1723242900 | 3.52 | 0.07 | 2.03 | 3.45 | 3.54 | 3.35 | 597462 |
| 1723156500 | 3.45 | 0.07 | 2.07 | 3.44 | 3.55 | 3.2599 | 704820 |
| 1723070100 | 3.38 | -0.26 | -7.14 | 3.5 | 3.81 | 3.265 | 1248104 |
| 1722983700 | 3.64 | 0.06 | 1.68 | 3.63 | 3.76 | 3.47 | 730235 |
| 1722897300 | 3.58 | -0.25 | -6.53 | 3.51 | 3.7 | 3.335 | 1240568 |
