Hot Features
프리미엄
Mind Medicine Inc (MMQ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.785 | -10.6368563686 | 7.38 | 8.1999999 | 6.595 | 2517 | 7.2881246 | DE |
| 4 | -0.07 | -1.05026256564 | 6.665 | 8.1999999 | 6.345 | 2825 | 6.87827803 | DE |
| 12 | 0.715 | 12.1598639456 | 5.88 | 9.16 | 5.44 | 3015 | 7.16972262 | DE |
| 26 | 0.1 | 1.53964588145 | 6.495 | 9.16 | 4.65 | 2594 | 6.7508535 | DE |
| 52 | 2.5910001 | 64.7102938239 | 4.0039999 | 12.09 | 3.202 | 3356 | 7.38144676 | DE |
| 156 | 3.045 | 85.7746478873 | 3.55 | 12.09 | 2.226 | 3093 | 6.50387219 | DE |
| 260 | 3.045 | 85.7746478873 | 3.55 | 12.09 | 2.226 | 3093 | 6.50387219 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736458020 | 6.855 | 0.06 | 0.81 | 6.865 | 6.97 | 6.795 | 1246 |
| 1736371620 | 6.8 | -1.35 | -16.51 | 7.8 | 7.835 | 6.8 | 4042 |
| 1736285220 | 8.145 | 0.62 | 8.24 | 7.44 | 8.1999999 | 7.38 | 2911 |
| 1736198820 | 7.525 | 0.57 | 8.12 | 7.07 | 7.525 | 6.9 | 2579 |
| 1735939620 | 6.96 | -0.26 | -3.60 | 7.38 | 7.41 | 6.96 | 1806 |
| 1735853220 | 7.22 | 0.88 | 13.79 | 6.66 | 7.385 | 6.66 | 2067 |
| 1735594020 | 6.345 | -0.04 | -0.63 | 6.6449999 | 6.6449999 | 6.345 | 2109 |
| 1735334820 | 6.385 | -0.39 | -5.76 | 7.215 | 7.35 | 6.355 | 12430 |
| 1734989220 | 6.775 | -0.26 | -3.63 | 6.93 | 7.04 | 6.74 | 1435 |
| 1734730020 | 7.03 | 0.22 | 3.15 | 6.8 | 7.03 | 6.61 | 843 |
| 1734643620 | 6.815 | -0.09 | -1.23 | 6.96 | 7.145 | 6.665 | 1646 |
| 1734557220 | 6.9 | -0.2 | -2.75 | 6.96 | 7.635 | 6.9 | 2070 |
| 1734470820 | 7.095 | -0.07 | -0.98 | 7.2 | 7.24 | 6.905 | 5127 |
| 1734384420 | 7.165 | 0.31 | 4.45 | 6.745 | 7.215 | 6.745 | 1306 |
| 1734125220 | 6.86 | 0.31 | 4.65 | 6.665 | 6.86 | 6.65 | 756 |
| 1734038820 | 6.555 | -0.49 | -6.89 | 6.9 | 6.9 | 6.555 | 572 |
| 1733952420 | 7.04 | 0.32 | 4.68 | 6.875 | 7.04 | 6.805 | 2136 |
| 1733866020 | 6.725 | -0.29 | -4.13 | 6.84 | 7.14 | 6.725 | 602 |
| 1733779620 | 7.015 | -0.17 | -2.30 | 7.185 | 7.245 | 6.95 | 3070 |
| 1733520420 | 7.18 | 0.55 | 8.21 | 6.765 | 7.18 | 6.765 | 4938 |
| 1733434020 | 6.635 | -0.59 | -8.10 | 7.025 | 7.025 | 6.635 | 1799 |
| 1733347620 | 7.22 | 0.28 | 4.03 | 7.075 | 7.24 | 6.95 | 2888 |
| 1733261220 | 6.94 | -0.87 | -11.08 | 7.8 | 7.82 | 6.94 | 4254 |
| 1733174820 | 7.805 | 0.25 | 3.31 | 7.765 | 8.105 | 7.705 | 2602 |
| 1732915620 | 7.555 | -0.33 | -4.19 | 7.95 | 7.98 | 7.44 | 1655 |
| 1732829220 | 7.885 | -0.12 | -1.44 | 7.895 | 7.895 | 7.75 | 280 |
| 1732742820 | 8 | 0.11 | 1.39 | 7.9 | 8 | 7.525 | 1662 |
| 1732656420 | 7.89 | 0.68 | 9.43 | 7.46 | 8.145 | 7.46 | 7913 |
| 1732570020 | 7.21 | 0.03 | 0.42 | 7.305 | 7.365 | 7.11 | 3907 |
| 1732310820 | 7.18 | 0.54 | 8.13 | 6.75 | 7.21 | 6.75 | 673 |
| 1732224420 | 6.64 | -0.73 | -9.84 | 7.11 | 7.11 | 6.64 | 1387 |
| 1732138020 | 7.365 | 0.61 | 9.03 | 6.815 | 7.365 | 6.81 | 1152 |
| 1732051620 | 6.755 | 0.23 | 3.45 | 6.715 | 7.28 | 6.315 | 2965 |
| 1731965220 | 6.53 | -0.81 | -11.04 | 7.33 | 7.69 | 6.36 | 5773 |
| 1731705960 | 7.34 | -0.56 | -7.09 | 8.045 | 9.16 | 7.34 | 4840 |
| 1731619560 | 7.9 | 0.09 | 1.09 | 8.005 | 8.19 | 7.655 | 3608 |
| 1731533160 | 7.815 | 0.13 | 1.69 | 7.74 | 8.175 | 7.605 | 1859 |
| 1731446820 | 7.685 | -0.86 | -10.01 | 8.47 | 8.48 | 7.53 | 9077 |
| 1731360420 | 8.5399999 | 0.76 | 9.77 | 7.945 | 8.875 | 7.92 | 10712 |
| 1731101220 | 7.78 | 0.71 | 9.96 | 6.995 | 8.48 | 6.865 | 15610 |
| 1731014760 | 7.075 | 0.76 | 11.95 | 6.4349999 | 7.385 | 6.3 | 10254 |
| 1730928360 | 6.32 | 0.82 | 14.80 | 5.78 | 6.385 | 5.66 | 3557 |
| 1730841960 | 5.505 | -0.01 | -0.18 | 5.5 | 5.61 | 5.5 | 1207 |
| 1730755560 | 5.515 | -0.31 | -5.32 | 5.69 | 5.69 | 5.515 | 1800 |
| 1730496360 | 5.825 | 0.04 | 0.69 | 5.75 | 5.845 | 5.75 | 117 |
| 1730409960 | 5.785 | -0.07 | -1.11 | 5.765 | 5.855 | 5.765 | 26 |
| 1730323560 | 5.85 | -0.08 | -1.27 | 5.86 | 5.86 | 5.85 | 22 |
| 1730237160 | 5.925 | -0.08 | -1.33 | 6.01 | 6.2699999 | 5.925 | 1338 |
| 1730150760 | 6.005 | 0.27 | 4.80 | 5.495 | 6.005 | 5.44 | 659 |
| 1729888020 | 5.73 | 0.05 | 0.79 | 5.78 | 5.78 | 5.73 | 2117 |
| 1729801560 | 5.6849999 | -0.22 | -3.64 | 5.675 | 5.86 | 5.675 | 954 |
| 1729715160 | 5.9 | 0.09 | 1.55 | 5.795 | 5.9 | 5.795 | 443 |
| 1729628760 | 5.8099999 | -0.19 | -3.17 | 6.08 | 6.08 | 5.8099999 | 363 |
| 1729542360 | 6 | -0.08 | -1.32 | 6.04 | 6.07 | 5.95 | 1790 |
| 1729283160 | 6.08 | 0.18 | 2.96 | 5.88 | 6.11 | 5.88 | 2870 |
| 1729196760 | 5.905 | 0.11 | 1.90 | 6.055 | 6.075 | 5.865 | 4973 |
| 1729110360 | 5.795 | 0.26 | 4.70 | 5.445 | 5.995 | 5.445 | 6865 |
| 1729023960 | 5.535 | 0.14 | 2.50 | 5.3 | 5.535 | 5.2 | 1673 |
| 1728937620 | 5.4 | 0.64 | 13.45 | 4.942 | 5.4 | 4.942 | 2230 |
| 1728678360 | 4.76 | 0.11 | 2.37 | 4.682 | 4.76 | 4.682 | 1205 |
| 1728591960 | 4.65 | -0.19 | -3.89 | 4.812 | 4.812 | 4.65 | 45 |
