Hot Features
프리미엄
Mannkind Corp (NNFN)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.162 | -2.41863242759 | 6.698 | 6.7 | 5.972 | 1126 | 6.35151101 | DE |
| 4 | -0.044 | -0.668693009119 | 6.58 | 7.086 | 5.972 | 1664 | 6.70803813 | DE |
| 12 | 1.044 | 19.0094683176 | 5.492 | 7.086 | 5.49 | 954 | 6.52832002 | DE |
| 26 | 2.313 | 54.7714894625 | 4.223 | 7.086 | 4.147 | 1285 | 5.59261245 | DE |
| 52 | 3.084 | 89.3395133256 | 3.452 | 7.086 | 3.02 | 1711 | 4.54281356 | DE |
| 156 | 2.2660001 | 53.0679192756 | 4.2699999 | 7.086 | 3.02 | 1693 | 4.39380285 | DE |
| 260 | 2.2660001 | 53.0679192756 | 4.2699999 | 7.086 | 3.02 | 1693 | 4.39380285 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 6.372 | -0 | -0.06 | 6.368 | 6.372 | 6.3019999 | 403 |
| 1732829220 | 6.376 | 0.08 | 1.30 | 6.376 | 6.376 | 6.376 | 20 |
| 1732742820 | 6.2939999 | 0.32 | 5.39 | 6.3 | 6.3 | 6.112 | 183 |
| 1732656420 | 5.972 | -0.44 | -6.92 | 6.32 | 6.32 | 5.972 | 726 |
| 1732570020 | 6.416 | -0.37 | -5.40 | 6.698 | 6.7 | 6.416 | 4300 |
| 1732310820 | 6.782 | 0.26 | 4.05 | 6.614 | 6.782 | 6.614 | 525 |
| 1732224420 | 6.518 | -0.2 | -2.92 | 6.692 | 6.692 | 6.518 | 480 |
| 1732138020 | 6.714 | 0.23 | 3.52 | 6.566 | 6.714 | 6.534 | 1620 |
| 1732051620 | 6.486 | -0.01 | -0.18 | 6.486 | 6.486 | 6.486 | 500 |
| 1731965220 | 6.498 | -0 | -0.03 | 6.706 | 6.706 | 6.404 | 720 |
| 1731705960 | 6.5 | -0.08 | -1.19 | 6.5 | 6.5 | 6.5 | 100 |
| 1731619560 | 6.578 | 0 | 0.00 | 6.578 | 6.578 | 6.578 | 0 |
| 1731533160 | 6.578 | -0.25 | -3.66 | 6.578 | 6.578 | 6.578 | 85 |
| 1731446820 | 6.828 | 0.04 | 0.65 | 6.8 | 6.828 | 6.8 | 6100 |
| 1731360420 | 6.784 | -0.04 | -0.53 | 6.972 | 6.998 | 6.784 | 5822 |
| 1731101220 | 6.82 | -0.23 | -3.26 | 6.712 | 7 | 6.698 | 4062 |
| 1731014760 | 7.05 | 0.55 | 8.46 | 6.998 | 7.086 | 6.86 | 2696 |
| 1730928360 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1730841960 | 6.5 | -0.09 | -1.31 | 6.5 | 6.5 | 6.5 | 110 |
| 1730755560 | 6.586 | 0.01 | 0.21 | 6.58 | 6.586 | 6.58 | 1500 |
| 1730496360 | 6.572 | -0.02 | -0.24 | 6.636 | 6.636 | 6.572 | 110 |
| 1730409960 | 6.588 | 0.15 | 2.36 | 6.588 | 6.588 | 6.588 | 80 |
| 1730323560 | 6.436 | 0 | 0.00 | 6.436 | 6.436 | 6.436 | 0 |
| 1730237160 | 6.436 | 0.26 | 4.14 | 6.586 | 6.586 | 6.436 | 200 |
| 1730150760 | 6.18 | 0 | 0.00 | 6.18 | 6.18 | 6.18 | 1415 |
| 1729888020 | 6.18 | 0.08 | 1.31 | 6.18 | 6.18 | 6.18 | 100 |
| 1729801560 | 6.1 | 0 | 0.00 | 6.1 | 6.1 | 6.1 | 0 |
| 1729715160 | 6.1 | -0.2 | -3.17 | 6.276 | 6.292 | 6.1 | 706 |
| 1729628760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729542360 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729283160 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729196760 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1729110360 | 6.3 | 0.24 | 4.03 | 6.158 | 6.3 | 6.15 | 943 |
| 1729023960 | 6.056 | 0.23 | 3.88 | 5.922 | 6.056 | 5.922 | 72 |
| 1728937620 | 5.83 | 0.11 | 1.85 | 5.83 | 5.83 | 5.83 | 50 |
| 1728678360 | 5.724 | 0 | 0.00 | 5.724 | 5.724 | 5.724 | 0 |
| 1728591960 | 5.724 | 0.04 | 0.77 | 5.8099999 | 5.8099999 | 5.724 | 1768 |
| 1728505560 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1728419160 | 5.68 | -0.14 | -2.44 | 5.68 | 5.68 | 5.68 | 1 |
| 1728332760 | 5.822 | -0.16 | -2.64 | 5.916 | 5.916 | 5.822 | 355 |
| 1728073560 | 5.98 | 0.03 | 0.50 | 5.98 | 5.98 | 5.98 | 85 |
| 1727987220 | 5.95 | 0.36 | 6.48 | 5.95 | 5.95 | 5.95 | 1000 |
| 1727900820 | 5.588 | 0 | 0.00 | 5.588 | 5.588 | 5.588 | 0 |
| 1727814420 | 5.588 | 0.1 | 1.79 | 5.588 | 5.588 | 5.588 | 740 |
| 1727727960 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1727468760 | 5.49 | -0.24 | -4.19 | 5.49 | 5.49 | 5.49 | 595 |
| 1727382360 | 5.73 | -0.05 | -0.93 | 5.73 | 5.73 | 5.73 | 20 |
| 1727295960 | 5.784 | 0 | 0.00 | 5.784 | 5.784 | 5.784 | 0 |
| 1727209560 | 5.784 | -0.24 | -3.95 | 5.784 | 5.784 | 5.784 | 1 |
| 1727123160 | 6.022 | -0.16 | -2.59 | 6.022 | 6.022 | 6.022 | 5 |
| 1726863960 | 6.182 | 0 | 0.00 | 6.182 | 6.182 | 6.182 | 0 |
| 1726777560 | 6.182 | 0.29 | 4.96 | 6.182 | 6.182 | 6.182 | 20 |
| 1726691220 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1726604820 | 5.89 | 0 | 0.00 | 5.89 | 5.89 | 5.89 | 0 |
| 1726518420 | 5.89 | 0.15 | 2.65 | 5.89 | 5.89 | 5.89 | 500 |
| 1726259160 | 5.738 | 0.01 | 0.21 | 5.738 | 5.738 | 5.738 | 225 |
| 1726172820 | 5.726 | 0 | 0.00 | 5.726 | 5.726 | 5.726 | 0 |
| 1726086420 | 5.726 | 0 | 0.00 | 5.726 | 5.726 | 5.726 | 0 |
| 1726000020 | 5.726 | 0 | 0.00 | 5.726 | 5.726 | 5.726 | 0 |
| 1725913620 | 5.726 | -0.01 | -0.21 | 5.492 | 5.726 | 5.492 | 155 |
| 1725654360 | 5.738 | 0 | 0.00 | 5.738 | 5.738 | 5.738 | 0 |
| 1725567960 | 5.738 | 0 | 0.00 | 5.738 | 5.738 | 5.738 | 0 |
| 1725481560 | 5.738 | 0 | 0.00 | 5.738 | 5.738 | 5.738 | 0 |
| 1725395160 | 5.738 | 0.03 | 0.46 | 5.738 | 5.738 | 5.738 | 100 |
| 1725308760 | 5.712 | 0.01 | 0.21 | 5.566 | 5.712 | 5.566 | 313 |
