Hot Features
프리미엄
Mineralys Therapeutics Inc (MLYS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -9.55665024631 | 10.15 | 10.67 | 8.98 | 408826 | 9.75899764 | CS |
| 4 | -1.08 | -10.5263157895 | 10.26 | 11.09 | 8.98 | 288784 | 9.98311181 | CS |
| 12 | -3.93 | -29.9771167048 | 13.11 | 14.19 | 8.6 | 245790 | 10.96399803 | CS |
| 26 | -1.49 | -13.9643861293 | 10.67 | 15.25 | 8.6 | 199914 | 11.9072717 | CS |
| 52 | -6.1 | -39.9214659686 | 15.28 | 16.905 | 8.58 | 185585 | 12.31986757 | CS |
| 156 | -11.92 | -56.4928909953 | 21.1 | 21.98 | 5.85 | 190150 | 12.68536882 | CS |
| 260 | -11.92 | -56.4928909953 | 21.1 | 21.98 | 5.85 | 190150 | 12.68536882 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 9.32 | -0.28 | -2.92 | 9.38 | 9.5 | 8.98 | 434241 |
| 1739921700 | 9.6 | -0.64 | -6.25 | 10.19 | 10.32 | 9.5 | 581462 |
| 1739576100 | 10.24 | 0.04 | 0.39 | 10.01 | 10.6405 | 10.01 | 245931 |
| 1739489700 | 10.2 | -0.43 | -4.05 | 10.15 | 10.67 | 10.15 | 373668 |
| 1739403300 | 10.63 | 0.97 | 10.04 | 10.61 | 11.09 | 9.65 | 395635 |
| 1739316900 | 9.66 | 0.15 | 1.58 | 9.34 | 9.7 | 9.015 | 307914 |
| 1739230500 | 9.51 | -0.3 | -3.06 | 9.81 | 10.175 | 9.44 | 233912 |
| 1738971300 | 9.81 | -0.24 | -2.39 | 10.02 | 10.854 | 9.72 | 338332 |
| 1738884900 | 10.05 | -0.21 | -2.05 | 10.21 | 10.375 | 9.99 | 225898 |
| 1738798500 | 10.26 | 0.05 | 0.49 | 10.34 | 10.9 | 10.17 | 227300 |
| 1738712100 | 10.21 | 0.28 | 2.82 | 9.86 | 10.24 | 9.81 | 275366 |
| 1738625700 | 9.93 | -0.37 | -3.59 | 10.03 | 10.4564 | 9.82 | 280747 |
| 1738366500 | 10.3 | 0.03 | 0.29 | 10.37 | 10.47 | 10.075 | 193237 |
| 1738280100 | 10.27 | -0.09 | -0.87 | 10.47 | 10.705 | 10.22 | 128900 |
| 1738193700 | 10.36 | 0.5 | 5.07 | 9.83 | 10.79 | 9.565 | 460605 |
| 1738107300 | 9.86 | -0.14 | -1.40 | 10.01 | 10.08 | 9.67 | 144949 |
| 1738020900 | 10 | 0.03 | 0.30 | 9.8699999 | 10.315 | 9.765 | 143318 |
| 1737761700 | 9.97 | -0.22 | -2.16 | 10.26 | 10.485 | 9.891 | 206696 |
| 1737675300 | 10.19 | 0 | 0.00 | 10.19 | 10.19 | 10.19 | 0 |
| 1737588900 | 10.19 | 0.42 | 4.30 | 9.8 | 10.43 | 9.74 | 248478 |
| 1737502500 | 9.77 | 0.53 | 5.74 | 9.33 | 9.815 | 9.27 | 324118 |
| 1737156900 | 9.24 | -0.26 | -2.74 | 9.58 | 9.865 | 9.18 | 234826 |
| 1737070500 | 9.5 | -0.33 | -3.36 | 9.8 | 9.9 | 9.3699999 | 251290 |
| 1736984100 | 9.83 | 0.71 | 7.79 | 9.31 | 9.97 | 9.235 | 246166 |
| 1736897700 | 9.1199999 | -0.24 | -2.56 | 9.36 | 9.39 | 8.9 | 281536 |
| 1736811300 | 9.36 | -0.51 | -5.17 | 9.63 | 9.76 | 8.6 | 388973 |
| 1736552100 | 9.8699999 | -1.33 | -11.88 | 10.77 | 10.77 | 9.31 | 435348 |
| 1736379300 | 11.2 | -1.78 | -13.71 | 12.81 | 13 | 10.595 | 602510 |
| 1736292900 | 12.98 | -0.07 | -0.54 | 12.99 | 13.37 | 12.8 | 268809 |
| 1736206500 | 13.05 | 0.3 | 2.35 | 12.79 | 13.09 | 12.73 | 132120 |
| 1735947300 | 12.75 | 0.5 | 4.08 | 12.33 | 12.99 | 12.16 | 158198 |
| 1735860900 | 12.25 | -0.06 | -0.49 | 12.33 | 12.655 | 12 | 188898 |
| 1735688100 | 12.31 | -0.21 | -1.68 | 12.55 | 12.69 | 12.04 | 61457 |
| 1735601700 | 12.52 | -0.3 | -2.34 | 12.76 | 12.92 | 12.03 | 197696 |
| 1735342500 | 12.82 | -0.05 | -0.39 | 12.81 | 13.43 | 12.495 | 158603 |
| 1735256100 | 12.87 | 0.07 | 0.55 | 12.59 | 13 | 12.05 | 280443 |
| 1735077840 | 12.8 | 0.74 | 6.14 | 12.31 | 12.81 | 11.99 | 218530 |
| 1734996900 | 12.06 | -0.28 | -2.27 | 12.2 | 12.34 | 11.73 | 440038 |
| 1734737700 | 12.34 | 0.51 | 4.31 | 11.73 | 12.5 | 11.55 | 512659 |
| 1734651300 | 11.83 | 0.19 | 1.63 | 11.75 | 12.155 | 11.19 | 140367 |
| 1734564900 | 11.64 | -0.71 | -5.75 | 12.44 | 12.57 | 11.44 | 133479 |
| 1734478500 | 12.35 | 0.19 | 1.56 | 12.04 | 12.44 | 11.965 | 95860 |
| 1734392100 | 12.16 | 0.26 | 2.18 | 12.13 | 12.295 | 11.74 | 70724 |
| 1734132900 | 11.9 | -0.27 | -2.22 | 12.04 | 12.06 | 11.61 | 76232 |
| 1734046500 | 12.17 | -0.78 | -6.02 | 12.9 | 12.985 | 11.7 | 108240 |
| 1733960100 | 12.95 | -0.19 | -1.45 | 13.38 | 13.38 | 12.71 | 66254 |
| 1733873700 | 13.14 | -0.19 | -1.43 | 13.26 | 13.44 | 12.59 | 174161 |
| 1733787300 | 13.33 | 0.12 | 0.91 | 13.41 | 13.86 | 13.18 | 193738 |
| 1733528100 | 13.21 | 0.99 | 8.10 | 12.23 | 13.34 | 12.14 | 165094 |
| 1733441700 | 12.22 | -0.33 | -2.63 | 12.41 | 12.6 | 12.17 | 63439 |
| 1733355300 | 12.55 | -0.32 | -2.49 | 13 | 13.01 | 12.4 | 119303 |
| 1733268900 | 12.87 | -0.62 | -4.60 | 13.33 | 13.7371 | 12.74 | 173213 |
| 1733182500 | 13.49 | 0.72 | 5.64 | 12.78 | 14.19 | 12.515 | 513928 |
| 1732917840 | 12.77 | -0.34 | -2.59 | 13.11 | 13.2 | 12.68 | 104020 |
| 1732750500 | 13.11 | 0.59 | 4.71 | 12.56 | 13.19 | 12.56 | 96023 |
| 1732664100 | 12.52 | -0.18 | -1.42 | 12.65 | 13.05 | 12.48 | 101893 |
| 1732577700 | 12.7 | 0.21 | 1.68 | 12.7 | 13.33 | 12.7 | 210122 |
| 1732318500 | 12.49 | 0.62 | 5.22 | 11.89 | 12.61 | 11.843 | 150698 |
| 1732232100 | 11.87 | -0.73 | -5.79 | 12.7 | 12.78 | 11.78 | 230393 |
| 1732145700 | 12.6 | -0.26 | -2.02 | 12.93 | 13.055 | 12.23 | 193758 |
