Hot Features
프리미엄
Mereo Biopharma Group Plc (MAH0)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.09090909091 | 2.75 | 3.25 | 2.6 | 8869 | 2.77839892 | DE |
| 4 | -0.72 | -20.5714285714 | 3.5 | 3.82 | 2.6 | 5095 | 3.02226377 | DE |
| 12 | -1.02 | -26.8421052632 | 3.8 | 4.07 | 2.6 | 5948 | 3.24513384 | DE |
| 26 | -0.99 | -26.2599469496 | 3.77 | 4.58 | 2.6 | 6574 | 3.63482486 | DE |
| 52 | 0.06 | 2.20588235294 | 2.72 | 4.58 | 2.24 | 10148 | 3.4530809 | DE |
| 156 | 1.52 | 120.634920635 | 1.26 | 4.58 | 1.05 | 12304 | 2.86982117 | DE |
| 260 | 1.52 | 120.634920635 | 1.26 | 4.58 | 1.05 | 12304 | 2.86982117 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737754020 | 2.74 | -0.12 | -4.20 | 3.22 | 3.25 | 2.74 | 5231 |
| 1737667620 | 2.86 | 0.01 | 0.35 | 2.88 | 2.88 | 2.75 | 1545 |
| 1737581220 | 2.85 | -0.04 | -1.38 | 2.93 | 2.93 | 2.82 | 2821 |
| 1737494820 | 2.89 | 0.2 | 7.43 | 2.69 | 2.89 | 2.69 | 1121 |
| 1737408420 | 2.69 | -0.08 | -2.89 | 2.71 | 2.77 | 2.69 | 1585 |
| 1737149220 | 2.77 | -0.08 | -2.81 | 2.75 | 2.92 | 2.6 | 37273 |
| 1737062820 | 2.85 | -0.15 | -5.00 | 2.89 | 3 | 2.79 | 9480 |
| 1736976420 | 3 | 0.09 | 3.09 | 3.05 | 3.05 | 2.91 | 3933 |
| 1736890020 | 2.91 | -0.29 | -9.06 | 3.33 | 3.33 | 2.91 | 6437 |
| 1736803620 | 3.2 | -0.18 | -5.33 | 3.38 | 3.38 | 3.14 | 5035 |
| 1736544420 | 3.38 | -0.39 | -10.34 | 3.8 | 3.81 | 3.38 | 4449 |
| 1736458020 | 3.77 | 0.13 | 3.57 | 3.74 | 3.82 | 3.74 | 4800 |
| 1736371620 | 3.64 | 0.06 | 1.68 | 3.55 | 3.65 | 3.55 | 3799 |
| 1736285220 | 3.58 | 0.03 | 0.85 | 3.52 | 3.58 | 3.48 | 4449 |
| 1736198820 | 3.55 | 0 | 0.00 | 3.62 | 3.62 | 3.55 | 650 |
| 1735939620 | 3.55 | 0.28 | 8.56 | 3.2599999 | 3.55 | 3.2599999 | 230 |
| 1735853220 | 3.27 | -0.27 | -7.63 | 3.48 | 3.48 | 3.27 | 600 |
| 1735594020 | 3.54 | 0.04 | 1.14 | 3.55 | 3.55 | 3.54 | 1786 |
| 1735334820 | 3.5 | 0.31 | 9.72 | 3.5 | 3.5 | 3.5 | 1708 |
| 1734989220 | 3.19 | 0 | 0.00 | 3.29 | 3.29 | 3.13 | 1280 |
| 1734730020 | 3.19 | 0.01 | 0.31 | 3.07 | 3.2 | 2.96 | 14303 |
| 1734643620 | 3.18 | -0.16 | -4.79 | 3.17 | 3.24 | 3.17 | 686 |
| 1734557220 | 3.34 | 0.03 | 0.91 | 3.29 | 3.44 | 3.29 | 11584 |
| 1734470820 | 3.31 | 0.04 | 1.22 | 3.2 | 3.33 | 3.11 | 22794 |
| 1734384420 | 3.27 | -0.26 | -7.37 | 3.38 | 3.38 | 3.23 | 11710 |
| 1734125220 | 3.53 | 0.02 | 0.57 | 3.6 | 3.6 | 3.52 | 3608 |
| 1734038820 | 3.51 | -0.2 | -5.39 | 3.59 | 3.71 | 3.51 | 1280 |
| 1733952420 | 3.71 | 0.01 | 0.27 | 3.66 | 3.71 | 3.66 | 846 |
| 1733866020 | 3.7 | 0.08 | 2.21 | 3.68 | 3.7 | 3.63 | 1752 |
| 1733779620 | 3.62 | 0.04 | 1.12 | 3.85 | 3.85 | 3.49 | 9668 |
| 1733520420 | 3.58 | 0.27 | 8.16 | 3.23 | 3.64 | 3.23 | 15360 |
| 1733434020 | 3.31 | -0.02 | -0.60 | 3.45 | 3.45 | 3.31 | 2004 |
| 1733347620 | 3.33 | -0.03 | -0.89 | 3.31 | 3.35 | 3.22 | 7630 |
| 1733261220 | 3.36 | -0.12 | -3.45 | 3.43 | 3.43 | 3.36 | 6030 |
| 1733174820 | 3.48 | 0.09 | 2.65 | 3.47 | 3.48 | 3.47 | 255 |
| 1732915620 | 3.39 | 0.03 | 0.89 | 3.4 | 3.4 | 3.39 | 310 |
| 1732829220 | 3.36 | 0.15 | 4.67 | 3.36 | 3.44 | 3.36 | 872 |
| 1732742820 | 3.21 | -0.04 | -1.23 | 3.18 | 3.21 | 3.18 | 1500 |
| 1732656420 | 3.25 | 0.04 | 1.25 | 3.19 | 3.25 | 3.16 | 4553 |
| 1732570020 | 3.21 | -0.36 | -10.08 | 3.63 | 3.63 | 3.21 | 4680 |
| 1732310820 | 3.57 | 0.08 | 2.29 | 3.54 | 3.57 | 3.54 | 900 |
| 1732224420 | 3.49 | 0.13 | 3.87 | 3.34 | 3.49 | 3.33 | 8759 |
| 1732138020 | 3.36 | 0.26 | 8.39 | 3.27 | 3.36 | 3.27 | 855 |
| 1732051620 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0299999 | 12359 |
| 1731965220 | 3.09 | -0.27 | -8.04 | 3.25 | 3.31 | 3.0099999 | 56745 |
| 1731705960 | 3.36 | -0.26 | -7.18 | 3.53 | 3.53 | 3.36 | 7507 |
| 1731619560 | 3.62 | -0.17 | -4.49 | 3.79 | 3.84 | 3.62 | 10744 |
| 1731533160 | 3.79 | -0.13 | -3.32 | 3.85 | 3.85 | 3.76 | 1846 |
| 1731446820 | 3.92 | -0.14 | -3.45 | 3.92 | 3.92 | 3.92 | 1201 |
| 1731360420 | 4.0599999 | 0.31 | 8.27 | 4.05 | 4.07 | 3.88 | 2721 |
| 1731101220 | 3.75 | -0.06 | -1.57 | 3.75 | 3.75 | 3.75 | 350 |
| 1731014760 | 3.81 | -0.1 | -2.56 | 3.85 | 3.85 | 3.76 | 2370 |
| 1730928360 | 3.91 | 0.25 | 6.83 | 3.91 | 3.91 | 3.91 | 1000 |
| 1730841960 | 3.66 | -0.03 | -0.81 | 3.62 | 3.66 | 3.62 | 857 |
| 1730755560 | 3.69 | -0.21 | -5.38 | 3.81 | 3.81 | 3.69 | 3290 |
| 1730496360 | 3.9 | 0.04 | 1.04 | 3.8 | 3.9 | 3.8 | 1231 |
| 1730409960 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 1222 |
| 1730323560 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1730237160 | 3.86 | -0.04 | -1.03 | 3.86 | 3.86 | 3.86 | 2000 |
| 1730150760 | 3.9 | -0.1 | -2.50 | 3.93 | 3.95 | 3.9 | 3780 |
