
Mullen Automotive Inc (MULN)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.63 | -51.6937669377 | 14.76 | 21.276 | 7.09 | 20435771 | 14.65010197 | CS |
4 | -18.316 | -71.9798789594 | 25.446 | 29.1 | 7.09 | 19276709 | 17.19634267 | CS |
12 | -150.67 | -95.4816223067 | 157.8 | 170.4 | 7.09 | 11017942 | 32.9728739 | CS |
26 | -1630.87 | -99.5647130647 | 1638 | 3450 | 7.09 | 21206977 | 1129.18387771 | CS |
52 | -55192.87 | -99.9870833333 | 55200 | 55200 | 7.09 | 12961103 | 4538.04232869 | CS |
156 | -88316.2873094 | -99.9919273957 | 88323.4173094 | 575572.199063 | 7.09 | 102909892 | 55160.9122842 | CS |
260 | -1725329.19813 | -99.9995867472 | 1725336.32812 | 2193247.54031 | 7.09 | 93957458 | 56057.8375688 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740008100 | 7.15 | -2.75 | -27.78 | 9.05 | 9.16 | 7.05 | 998978 |
1739921700 | 9.9 | -1.92 | -16.24 | 11 | 11.16 | 9.312 | 443453 |
1739576100 | 11.82 | -1.65 | -12.25 | 13.44 | 13.8 | 11.412 | 292325 |
1739489700 | 13.47 | -4.77 | -26.15 | 19.02 | 21.276 | 12.666 | 623772 |
1739403300 | 18.24 | 2.79 | 18.06 | 13.866 | 19.8 | 13.866 | 444672 |
1739316900 | 15.45 | 1.89 | 13.94 | 14.112 | 17.514 | 13.5 | 437478 |
1739230500 | 13.56 | 0.6 | 4.63 | 13.182 | 13.896 | 12.629999 | 122670 |
1738971300 | 12.96 | -2.58 | -16.60 | 15.12 | 15.354 | 10.799999 | 200386 |
1738884900 | 15.54 | -0.07 | -0.42 | 15.6 | 16.29 | 14.76 | 101214 |
1738798500 | 15.606 | -0.59 | -3.67 | 15.75 | 16.038 | 14.502 | 111046 |
1738712100 | 16.2 | 0.48 | 3.05 | 15.6 | 16.998 | 15.3 | 169599 |
1738625700 | 15.72 | -1.43 | -8.33 | 16.08 | 16.494 | 15.036 | 171850 |
1738366500 | 17.148 | 1.36 | 8.63 | 15.846 | 23.94 | 15.588 | 1268550 |
1738280100 | 15.786 | -1.61 | -9.28 | 16.542 | 17.099999 | 14.927999 | 232529 |
1738193700 | 17.4 | -0.12 | -0.68 | 20.34 | 20.4 | 16.26 | 234638 |
1738107300 | 17.52 | -1.98 | -10.15 | 20.4 | 20.52 | 16.296 | 267103 |
1738020900 | 19.5 | -6.94 | -26.25 | 28.56 | 28.56 | 18.605999 | 571361 |
1737761700 | 26.442 | 1.6 | 6.45 | 24.864 | 29.099999 | 22.278 | 510308 |
1737675300 | 24.84 | 0 | 0.00 | 24.84 | 24.84 | 24.84 | 0 |
1737588900 | 24.84 | -0.76 | -2.95 | 25.445999 | 25.59 | 22.278 | 58376 |
1737502500 | 25.596 | -3.14 | -10.94 | 27.306 | 27.588 | 25.2 | 76591 |
1737156900 | 28.74 | -0.21 | -0.73 | 29.394 | 30.3 | 27.18 | 69808 |
1737070500 | 28.95 | 1.6 | 5.83 | 27.162 | 32.394 | 26.1 | 205505 |
1736984100 | 27.354 | -0.19 | -0.70 | 27.942 | 29.322 | 26.4 | 79393 |
1736897700 | 27.546 | -2.77 | -9.14 | 30 | 30.6 | 25.2 | 107782 |
1736811300 | 30.317999 | 3.62 | 13.58 | 27.6 | 35.4 | 21.63 | 466381 |
1736552100 | 26.694 | -13.21 | -33.10 | 39 | 40.02 | 25.332 | 353051 |
1736379300 | 39.9 | -9.76 | -19.65 | 47.4 | 48 | 39 | 184940 |
1736292900 | 49.656 | -7.61 | -13.29 | 54.6 | 56.988 | 49.199999 | 147758 |
1736206500 | 57.27 | -1.07 | -1.84 | 59.328 | 62.4 | 55.704 | 148670 |
1735947300 | 58.344 | -2.26 | -3.72 | 59.88 | 60 | 54.69 | 175988 |
1735860900 | 60.6 | -11.4 | -15.83 | 75.6 | 78 | 58.506 | 232422 |
1735688100 | 72 | 6 | 9.09 | 79.8 | 87.6 | 66 | 617332 |
1735601700 | 66 | 8.4 | 14.58 | 57.599999 | 69 | 55.2 | 208161 |
1735342500 | 57.599999 | -6 | -9.43 | 63.6 | 66.6 | 53.514 | 154689 |
1735256100 | 63.6 | -0.6 | -0.93 | 64.2 | 67.8 | 61.2 | 51007 |
1735077840 | 64.2 | 0 | 0.00 | 66 | 67.2 | 60.6 | 31038 |
1734996900 | 64.2 | -7.2 | -10.08 | 70.199999 | 70.746 | 61.8 | 57515 |
1734737700 | 71.399999 | 0 | 0.00 | 72 | 76.2 | 68.399999 | 27836 |
1734651300 | 71.399999 | -7.8 | -9.85 | 78 | 79.2 | 70.199999 | 49620 |
1734564900 | 79.2 | 5.4 | 7.32 | 76.8 | 94.2 | 72.6 | 115422 |
1734478500 | 73.8 | -11.4 | -13.38 | 84 | 84 | 72.6 | 56372 |
1734392100 | 85.199999 | -9.6 | -10.13 | 93.6 | 93.6 | 84.6 | 28092 |
1734132900 | 94.8 | -9.6 | -9.20 | 103.2 | 104.4 | 93 | 40835 |
1734046500 | 104.4 | 0 | 0.00 | 103.8 | 115.5 | 101.172 | 55411 |
1733960100 | 104.4 | -4.8 | -4.40 | 109.2 | 112.8 | 102 | 30952 |
1733873700 | 109.2 | -9.6 | -8.08 | 118.8 | 119.4 | 106.2 | 31220 |
1733787300 | 118.8 | -16.8 | -12.39 | 138.6 | 139.8 | 114.948 | 44755 |
1733528100 | 135.6 | -2.4 | -1.74 | 138 | 142.2 | 132.6 | 10996 |
1733441700 | 138 | 3 | 2.22 | 138 | 142.662 | 130.8 | 18505 |
1733355300 | 135 | 0 | 0.00 | 133.8 | 136.79999 | 126.6 | 20720 |
1733268900 | 135 | -16.8 | -11.07 | 151.19999 | 153 | 131.4 | 34428 |
1733182500 | 151.79999 | -9.6 | -5.95 | 165 | 165 | 148.2 | 20953 |
1732917840 | 161.4 | 0.6 | 0.37 | 165 | 170.39999 | 160.8 | 10399 |
1732750500 | 160.8 | 3.6 | 2.29 | 157.79999 | 167.388 | 155.39999 | 10814 |
1732664100 | 157.2 | -15 | -8.71 | 174 | 190.2 | 152.4 | 41275 |
1732577700 | 172.2 | -3.6 | -2.05 | 175.8 | 191.4 | 168 | 23887 |
1732318500 | 175.8 | -16.2 | -8.44 | 189 | 192 | 174.6 | 27362 |
1732232100 | 192 | 30 | 18.52 | 160.19999 | 205.8 | 160.19999 | 54664 |
1732145700 | 162 | 8.4 | 5.47 | 157.79999 | 170.39999 | 154.8 | 29679 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관