Hot Features
프리미엄
Molecular Partners AG (MOLN)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 5.36 | -0.04 | -0.65 | 5.44 | 5.5 | 5.32 | 6640 |
| 1736811300 | 5.3949999 | 0.41 | 8.25 | 5.5 | 5.5 | 5.14 | 10814 |
| 1736552100 | 4.9837 | -0.51 | -9.22 | 5.3 | 5.46 | 4.9837 | 6912 |
| 1736379300 | 5.49 | 0.03 | 0.55 | 5.41 | 5.5 | 5.41 | 6830 |
| 1736292900 | 5.46 | 0.41 | 8.01 | 5.23 | 5.46 | 5.23 | 10171 |
| 1736206500 | 5.055 | 0.19 | 3.80 | 5.04 | 5.13 | 5.0001 | 4241 |
| 1735947300 | 4.87 | 0 | 0.00 | 5.03 | 5.115 | 4.87 | 4920 |
| 1735860900 | 4.87 | 0.12 | 2.57 | 4.7699999 | 5.205 | 4.7699999 | 7017 |
| 1735688100 | 4.748 | -0.24 | -4.85 | 4.84 | 5.07 | 4.748 | 7300 |
| 1735601700 | 4.99 | -0.31 | -5.85 | 5.13 | 5.1308 | 4.76 | 9340 |
| 1735342500 | 5.3 | 0.05 | 0.95 | 5.14 | 5.3 | 5.1 | 2626 |
| 1735256100 | 5.25 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.24 | 1428 |
| 1735077840 | 5.25 | -0.19 | -3.49 | 5.32 | 5.32 | 5.1 | 2450 |
| 1734996900 | 5.44 | 0.36 | 7.09 | 5.44 | 5.44 | 5.08 | 2138 |
| 1734737700 | 5.08 | -0.14 | -2.68 | 5.11 | 5.14 | 5.0599999 | 14742 |
| 1734651300 | 5.22 | -0.08 | -1.51 | 5.24 | 5.25 | 5.165 | 2379 |
| 1734564900 | 5.3 | 0.05 | 0.95 | 5.35 | 5.46 | 5.3 | 15971 |
| 1734478500 | 5.25 | -0.1 | -1.87 | 5.33 | 5.33 | 5.25 | 2246 |
| 1734392100 | 5.35 | -0.08 | -1.47 | 5.38 | 5.38 | 5.26 | 29277 |
| 1734132900 | 5.43 | -0.12 | -2.16 | 5.48 | 5.48 | 5.43 | 2400 |
| 1734046500 | 5.55 | 0.04 | 0.73 | 5.585 | 5.65 | 5.4543 | 20312 |
| 1733960100 | 5.51 | -0.12 | -2.13 | 5.67 | 5.67 | 5.41 | 8511 |
| 1733873700 | 5.63 | 0.02 | 0.36 | 5.65 | 5.9478 | 5.5 | 106696 |
| 1733787300 | 5.61 | -0.11 | -1.92 | 5.89 | 5.89 | 5.61 | 9124 |
| 1733528100 | 5.72 | -0.09 | -1.55 | 5.66 | 5.8099999 | 5.66 | 39920 |
| 1733441700 | 5.8099999 | -0.02 | -0.34 | 5.9 | 5.9428 | 5.5599 | 67317 |
| 1733355300 | 5.8299 | 0.32 | 5.73 | 5.84 | 5.93 | 5.78 | 4475 |
| 1733268900 | 5.5137 | 0.11 | 2.10 | 5.5 | 5.705 | 5.4935 | 2324 |
| 1733182500 | 5.4001 | -0.36 | -6.25 | 5.57 | 5.95 | 5.3400999 | 168756 |
| 1732917840 | 5.76 | -0.07 | -1.20 | 5.8651 | 5.8651 | 5.76 | 851 |
| 1732750500 | 5.83 | 0.19 | 3.28 | 5.83 | 5.84 | 5.79 | 1786 |
| 1732664100 | 5.6449999 | 0.02 | 0.44 | 5.74 | 5.7699999 | 5.57 | 1547 |
| 1732577700 | 5.62 | 0.33 | 6.34 | 5.51 | 5.8 | 5.4 | 5216 |
| 1732318500 | 5.2851 | -0.13 | -2.49 | 5.33 | 5.33 | 5.2851 | 781 |
| 1732232100 | 5.42 | 0.22 | 4.23 | 5.48 | 5.48 | 5.16 | 11685 |
| 1732145700 | 5.1999 | -0.26 | -4.76 | 5.47 | 5.47 | 5.19 | 29932 |
| 1732059300 | 5.46 | -0.37 | -6.35 | 5.5599999 | 6.1449999 | 5.29 | 18136 |
| 1731972900 | 5.83 | 0.5 | 9.38 | 5.4454 | 5.85 | 5.4454 | 10692 |
| 1731713700 | 5.33 | 0.08 | 1.52 | 5.33 | 5.42 | 5.11 | 18491 |
| 1731627300 | 5.25 | -0.26 | -4.72 | 5.32 | 5.41 | 5.25 | 16865 |
| 1731540900 | 5.51 | -0.18 | -3.16 | 5.7362 | 5.7362 | 5.33 | 34036 |
| 1731454500 | 5.6898 | -0.13 | -2.21 | 5.67 | 5.7426 | 5.44 | 3113 |
| 1731368100 | 5.8183999 | -0.38 | -6.15 | 6.1 | 6.1874 | 5.75 | 10692 |
| 1731108900 | 6.2 | 0.17 | 2.82 | 6.04 | 6.24 | 5.8427 | 8483 |
| 1731022500 | 6.03 | -0.21 | -3.37 | 5.87 | 6.24 | 5.87 | 28907 |
| 1730936100 | 6.24 | 0.49 | 8.52 | 6.0535 | 6.24 | 5.7773139 | 10465 |
| 1730849700 | 5.7499 | -0.31 | -5.06 | 5.76 | 6.0384 | 5.67 | 9831 |
| 1730763300 | 6.0564 | -0.06 | -1.04 | 6.2699999 | 6.2699999 | 5.82 | 1377 |
| 1730500500 | 6.12 | 0.76 | 14.18 | 6.21 | 6.24 | 6.01 | 7717 |
| 1730414100 | 5.36 | -0.79 | -12.85 | 6.0035 | 6.0035 | 5.3 | 21431 |
| 1730327700 | 6.15 | -0.05 | -0.81 | 6.17 | 6.25 | 6.08 | 6578 |
| 1730241300 | 6.2 | -0.26 | -4.02 | 6.45 | 6.45 | 6.11 | 18570 |
| 1730154900 | 6.46 | -0.03 | -0.46 | 6.3 | 6.54 | 6.05 | 36173 |
| 1729895700 | 6.49 | 0.47 | 7.81 | 6.53 | 6.9 | 6.4 | 42253 |
| 1729809300 | 6.0199999 | 0.35 | 6.18 | 6.09 | 6.22 | 5.75 | 6522 |
| 1729722900 | 5.6694 | -0.9 | -13.71 | 6.19 | 6.2641 | 5.59 | 17989 |
| 1729636500 | 6.57 | -0.21 | -3.10 | 7.36 | 7.6 | 6.23 | 108494 |
| 1729550100 | 6.78 | 1.91 | 39.22 | 6.08 | 7.2499 | 5.87 | 394301 |
| 1729290900 | 4.87 | -0.11 | -2.21 | 5.0199999 | 5.3445 | 4.82 | 17413 |
| 1729204500 | 4.98 | 0.03 | 0.61 | 4.91 | 4.99 | 4.91 | 2440 |
| 1729118100 | 4.95 | 0 | 0.00 | 4.65 | 4.9787 | 4.65 | 6432 |
| 1729031700 | 4.95 | 0.2 | 4.21 | 4.75 | 4.95 | 4.71 | 21057 |
