Axsome Therapeutics Inc (AXSM)

AXSM
🏛️ 미국 →
117.63
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 118.35 118.35 118.35 118.35 3.1K
09:31 117.68 118.48 117.68 118.01 0.4K
09:32 118.25 118.28 118.25 118.28 1.2K
09:33 118.99 118.99 117.50 117.50 0.5K
09:35 118.58 118.58 118.58 118.58 0.4K
09:36 118.58 118.58 118.11 118.11 1.2K
09:38 118.07 118.07 117.75 117.75 1.5K
09:43 117.97 117.97 117.97 117.97 0.2K
09:44 117.60 117.60 117.60 117.60 1.0K
09:48 117.96 117.96 117.96 117.96 0.8K
09:49 118.00 118.00 118.00 118.00 1.9K
10:02 118.19 118.19 118.19 118.19 0.9K
10:03 118.16 118.16 118.16 118.16 1.2K
10:06 118.21 118.21 118.21 118.21 1.4K
10:07 118.48 118.48 118.48 118.48 2.0K
10:09 118.70 118.70 118.70 118.70 0.3K
10:11 118.22 118.22 118.22 118.22 1.4K
10:12 118.40 118.40 118.40 118.40 0.3K
10:14 118.47 118.47 117.95 117.95 1.7K
10:15 118.00 118.24 118.00 118.24 2.1K
10:20 118.22 118.22 118.22 118.22 0.9K
10:24 118.31 118.31 118.31 118.31 0.4K
10:25 118.26 118.26 118.26 118.26 0.3K
10:26 117.89 117.89 117.89 117.89 0.8K
10:29 118.00 118.11 118.00 118.11 1.2K
10:32 117.93 118.01 117.73 117.73 2.5K
10:33 117.70 117.84 117.70 117.84 1.0K
10:34 117.71 117.83 117.71 117.83 1.1K
10:36 117.71 118.00 117.71 118.00 3.0K
10:37 117.94 118.17 117.94 118.16 4.0K
10:38 118.24 118.24 118.24 118.24 1.6K
10:40 118.00 118.00 117.53 117.53 3.9K
10:50 117.52 117.52 117.52 117.52 0.3K
10:52 117.59 117.84 117.59 117.84 1.9K
11:00 117.76 117.76 117.76 117.76 0.3K
11:02 117.41 117.51 117.41 117.51 6.4K
11:04 117.30 117.30 117.30 117.30 0.8K
11:05 117.31 117.31 117.31 117.31 0.6K
11:06 117.35 117.35 117.35 117.35 0.4K
11:10 117.35 117.35 117.35 117.35 1.2K
11:15 117.49 117.49 117.49 117.49 0.3K
11:18 117.30 117.30 117.30 117.30 1.9K
11:22 117.00 117.00 117.00 117.00 6.0K
11:23 117.08 117.08 117.08 117.08 2.6K
11:24 117.26 117.26 117.26 117.26 0.6K
11:25 117.26 117.26 117.26 117.26 0.2K
11:26 117.26 117.36 117.26 117.36 0.6K
11:27 117.22 117.22 117.21 117.21 0.8K
11:28 117.39 117.39 117.39 117.39 7.4K
11:37 117.50 117.50 117.50 117.50 0.5K
11:38 117.48 117.48 117.48 117.48 2.1K
11:47 117.59 117.59 117.59 117.59 0.5K
11:49 117.67 117.67 117.67 117.67 1.0K
11:55 117.64 117.72 117.64 117.72 1.3K
11:57 117.50 117.50 117.50 117.50 1.3K
12:04 117.53 117.53 117.53 117.53 3.4K
12:05 117.50 117.50 117.50 117.50 0.3K
12:06 117.48 117.48 117.48 117.48 1.0K
12:10 117.48 117.48 117.48 117.48 1.0K
12:11 117.52 117.52 117.52 117.52 1.6K
12:14 117.55 117.55 117.55 117.55 0.2K
12:15 117.49 117.49 117.49 117.49 1.4K
12:16 117.42 117.42 117.42 117.42 6.1K
12:19 117.45 117.45 117.45 117.45 1.7K
12:27 117.39 117.43 117.25 117.43 2.2K
12:32 117.45 117.45 117.45 117.45 0.8K
12:36 117.38 117.38 117.38 117.38 0.4K
12:39 117.26 117.26 117.26 117.26 0.2K
12:40 117.20 117.20 117.20 117.20 0.1K
12:42 117.22 117.22 117.22 117.22 0.7K
12:43 117.14 117.14 117.14 117.14 0.8K
12:46 116.95 116.95 116.95 116.95 1.9K
12:57 116.70 116.70 116.70 116.70 0.5K
12:59 116.76 116.76 116.76 116.76 2.9K
13:00 116.79 116.79 116.79 116.79 1.1K
13:04 116.73 116.73 116.73 116.73 0.2K
13:07 116.82 116.82 116.81 116.81 1.7K
13:09 116.86 116.86 116.86 116.86 3.7K
13:15 117.12 117.12 117.12 117.12 2.8K
13:26 116.95 116.95 116.95 116.95 1.0K
13:33 117.14 117.14 117.14 117.14 0.7K
13:35 117.24 117.24 117.07 117.07 0.9K
13:39 117.14 117.14 117.14 117.14 0.5K
13:41 116.98 117.11 116.98 117.00 3.5K
13:58 116.81 116.81 116.81 116.81 1.2K
13:59 116.89 116.89 116.89 116.89 1.1K
14:02 116.61 116.64 116.57 116.64 1.9K
14:03 116.66 116.75 116.66 116.75 1.8K
14:05 116.71 116.71 116.71 116.71 4.6K
14:07 116.77 116.77 116.77 116.77 0.3K
14:09 116.65 116.65 116.65 116.65 0.7K
14:12 116.88 116.97 116.88 116.97 0.7K
14:13 116.88 116.88 116.88 116.88 0.4K
14:14 116.90 116.90 116.90 116.90 0.6K
14:16 116.99 116.99 116.99 116.99 0.7K
14:17 116.88 116.89 116.87 116.89 0.4K
14:18 116.89 116.94 116.89 116.94 0.8K
14:20 116.84 116.84 116.84 116.84 4.0K
14:26 116.78 116.78 116.72 116.72 1.3K
14:28 116.73 116.73 116.73 116.73 7.5K
14:31 116.73 116.73 116.73 116.73 0.4K
14:32 116.70 116.70 116.70 116.70 0.2K
14:33 116.65 116.65 116.65 116.65 1.1K
14:35 116.80 116.80 116.80 116.80 0.3K
14:36 116.65 116.65 116.65 116.65 0.1K
14:37 116.66 116.71 116.66 116.71 1.0K
14:41 116.81 116.81 116.76 116.76 1.6K
14:42 116.68 116.68 116.68 116.68 0.3K
14:44 116.68 116.69 116.68 116.69 0.2K
14:45 116.69 116.69 116.65 116.65 0.4K
14:46 116.65 116.65 116.64 116.64 2.0K
14:49 116.64 116.65 116.63 116.64 5.2K
14:50 116.62 116.62 116.62 116.62 0.7K
14:51 116.62 116.62 116.61 116.61 0.5K
14:52 116.60 116.63 116.60 116.63 4.7K
14:53 116.66 116.69 116.66 116.69 0.6K
14:54 116.67 116.67 116.59 116.59 6.0K
14:56 116.59 116.59 116.59 116.59 0.3K
14:57 116.59 116.59 116.59 116.59 0.6K
14:58 116.59 116.60 116.57 116.57 2.6K
14:59 116.57 116.57 116.57 116.57 1.5K
15:00 116.59 116.59 116.59 116.59 1.3K
15:01 116.67 116.72 116.62 116.72 2.2K
15:02 116.79 116.79 116.79 116.79 1.0K
15:03 116.76 116.76 116.73 116.74 2.3K
15:04 116.73 116.73 116.73 116.73 1.3K
15:05 116.64 116.64 116.64 116.64 2.3K
15:06 116.64 116.64 116.63 116.63 4.8K
15:07 116.63 116.63 116.39 116.39 6.9K
15:08 116.34 116.34 116.34 116.34 0.2K
15:09 116.32 116.32 116.30 116.30 5.4K
15:11 116.39 116.39 116.39 116.39 0.3K
15:13 116.23 116.37 116.23 116.37 0.6K
15:14 116.54 116.56 116.49 116.49 3.6K
15:15 116.80 116.82 116.80 116.82 0.5K
15:17 116.75 116.75 116.75 116.75 0.7K
15:21 116.56 116.70 116.56 116.70 2.2K
15:22 116.80 116.80 116.70 116.70 1.0K
15:24 116.60 116.60 116.60 116.60 0.4K
15:25 116.59 116.73 116.59 116.65 2.6K
15:27 116.21 116.21 116.21 116.21 0.5K
15:28 116.12 116.12 116.04 116.05 5.0K
15:29 116.06 116.06 116.06 116.06 0.5K
15:30 116.06 116.07 115.85 115.85 8.0K
15:31 115.79 115.79 115.76 115.76 0.5K
15:32 115.78 115.79 115.78 115.79 1.2K
15:34 115.66 115.66 115.66 115.66 0.2K
15:35 115.58 115.67 115.58 115.67 4.8K
15:36 115.58 115.75 115.50 115.75 8.2K
15:37 115.59 115.59 115.59 115.59 2.4K
15:38 115.61 115.61 115.61 115.61 0.8K
15:39 115.61 115.76 115.61 115.75 0.9K
15:41 115.75 115.85 115.75 115.85 2.9K
15:43 115.85 115.85 115.85 115.85 0.1K
15:44 115.78 115.86 115.74 115.74 2.9K
15:45 115.72 115.76 115.72 115.76 2.3K
15:48 115.71 115.71 115.71 115.71 1.2K
15:49 115.93 115.93 115.90 115.90 3.5K
15:50 115.98 115.98 115.78 115.78 1.1K
15:51 115.73 115.73 115.72 115.72 0.4K
15:52 115.65 115.65 115.47 115.50 2.0K
15:53 115.46 115.67 115.46 115.67 8.6K
15:54 115.67 115.82 115.67 115.70 8.9K
15:55 115.62 115.65 115.44 115.65 10.5K
15:56 115.71 115.81 115.70 115.81 5.0K
15:57 115.80 115.83 115.66 115.66 5.5K
15:58 115.75 115.75 115.69 115.69 10.5K
15:59 115.73 116.08 115.73 116.01 102.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 117.56 119.68 116.18 117.63 0.3M
2025-09-26 116.15 117.84 115.72 116.76 0.3M
2025-09-25 118.49 118.99 115.44 116.08 0.4M
2025-09-24 117.93 119.04 116.68 118.77 0.3M
2025-09-23 117.50 119.35 116.52 118.17 0.4M
2025-09-22 116.00 117.79 114.91 117.49 0.5M
2025-09-19 118.71 119.21 115.76 115.95 0.6M
2025-09-18 116.37 118.77 115.56 118.63 0.5M
2025-09-17 114.48 118.43 113.85 116.62 0.6M
2025-09-16 116.19 117.33 112.90 114.10 0.7M
2025-09-15 117.98 118.83 116.34 116.78 0.4M
2025-09-12 122.65 123.04 117.75 118.42 0.7M
2025-09-11 123.69 124.51 122.03 122.96 0.6M
2025-09-10 128.08 128.08 123.96 124.12 0.5M
2025-09-09 129.31 130.00 123.54 125.68 0.8M
2025-09-08 124.26 129.43 124.20 129.29 0.8M
2025-09-05 124.29 125.25 122.56 125.17 0.5M
2025-09-04 121.81 124.52 121.75 124.41 0.5M
2025-09-03 123.52 124.48 120.72 122.00 0.6M
2025-09-02 121.41 124.61 121.29 123.47 0.9M
2025-08-29 121.75 122.28 119.93 121.28 0.4M
2025-08-28 121.90 122.62 120.75 121.75 0.4M
2025-08-27 121.17 123.59 120.48 121.86 1.0M
2025-08-26 116.24 121.50 116.15 121.15 0.5M
2025-08-25 118.61 119.75 115.99 116.31 0.3M
2025-08-22 118.43 120.50 117.58 118.51 0.7M
2025-08-21 116.99 117.29 114.49 117.14 0.5M
2025-08-20 112.27 117.13 111.55 116.99 0.7M
2025-08-19 111.00 112.09 109.60 111.29 0.6M
2025-08-18 109.82 112.47 109.40 111.13 0.7M
2025-08-15 108.42 110.05 108.04 109.22 0.4M
2025-08-14 109.17 110.26 107.81 108.75 0.4M
2025-08-13 105.00 110.34 104.15 109.39 0.6M
2025-08-12 104.16 105.49 103.40 105.23 0.4M
2025-08-11 104.91 105.50 102.67 103.96 0.3M
2025-08-08 104.74 105.95 103.28 104.80 0.3M
2025-08-07 103.53 104.42 101.88 104.32 0.4M
2025-08-06 102.37 104.35 101.11 103.26 0.6M
2025-08-05 106.12 106.99 102.33 103.59 0.9M
2025-08-04 108.00 109.88 96.09 106.54 1.1M
2025-08-01 101.31 103.33 100.22 103.02 0.8M
2025-07-31 102.15 103.49 101.22 101.38 0.8M
2025-07-30 101.35 103.99 100.57 101.26 0.6M
2025-07-29 100.82 101.41 99.70 100.41 0.6M
2025-07-28 101.38 102.15 99.38 100.39 0.7M
2025-07-25 105.27 105.86 100.78 100.83 0.9M
2025-07-24 106.65 106.99 104.47 104.97 0.4M
2025-07-23 103.16 106.46 101.36 106.36 0.7M
2025-07-22 110.00 110.19 102.54 102.55 1.1M
2025-07-21 111.70 113.98 109.30 109.68 0.5M
2025-07-18 113.06 113.66 111.20 111.70 0.5M
2025-07-17 111.33 113.50 110.76 112.24 0.5M
2025-07-16 110.11 112.62 109.81 111.32 0.5M
2025-07-15 113.08 113.48 109.24 110.12 0.6M
2025-07-14 108.98 113.33 108.93 112.33 0.6M
2025-07-11 109.67 112.21 108.48 108.98 1.0M
2025-07-10 112.35 112.50 109.92 110.73 0.7M
2025-07-09 108.91 114.66 108.91 112.35 0.9M
2025-07-08 106.46 110.44 106.46 108.41 0.6M
2025-07-07 105.65 108.19 104.55 107.50 0.6M
2025-07-03 104.99 106.63 103.96 105.44 0.2M
2025-07-02 102.97 104.83 102.26 103.91 0.4M
2025-07-01 104.02 106.35 102.46 102.97 0.5M
2025-06-30 103.64 104.58 103.09 104.39 0.6M
2025-06-27 102.97 106.60 102.51 103.36 1.2M
2025-06-26 103.26 104.54 102.00 102.57 0.4M
2025-06-25 104.46 104.74 101.70 103.70 0.3M
2025-06-24 101.85 105.03 100.46 104.26 1.0M
2025-06-23 100.51 104.01 99.75 101.65 0.6M
2025-06-20 102.43 103.92 99.98 100.69 1.1M
2025-06-18 101.13 103.83 100.00 102.89 0.7M
2025-06-17 100.93 102.00 99.39 101.60 1.0M
2025-06-16 104.05 104.27 101.01 101.69 0.7M
2025-06-13 104.73 106.04 103.71 104.10 0.4M
2025-06-12 107.32 108.70 106.00 106.25 0.4M
2025-06-11 110.33 111.15 107.85 108.08 0.5M
2025-06-10 110.12 112.98 109.70 109.91 0.7M
2025-06-09 110.50 112.92 108.23 109.87 0.9M
2025-06-06 112.00 113.30 110.23 111.91 0.7M
2025-06-05 107.71 111.50 106.64 110.66 0.7M
2025-06-04 110.01 111.04 108.14 108.14 0.5M
2025-06-03 109.66 111.41 108.29 110.11 1.4M
2025-06-02 105.36 108.15 105.36 107.66 0.7M
2025-05-30 104.53 105.55 102.55 105.16 0.5M
2025-05-29 103.00 105.01 101.41 104.64 0.4M
2025-05-28 103.89 104.41 102.51 102.99 0.6M
2025-05-27 106.75 106.77 103.93 103.98 0.4M
2025-05-23 103.73 105.41 103.26 105.07 0.5M
2025-05-22 105.16 105.94 103.76 104.35 0.4M
2025-05-21 107.25 108.81 105.66 105.76 0.4M
2025-05-20 108.36 109.64 107.34 108.35 0.6M
2025-05-19 107.40 109.15 106.09 108.30 0.6M
2025-05-16 106.77 108.90 106.49 107.53 0.6M
2025-05-15 104.02 107.39 103.33 107.22 0.6M
2025-05-14 105.41 106.85 103.02 103.67 0.9M
2025-05-13 110.11 110.28 105.22 105.67 1.0M
2025-05-12 106.23 110.95 106.01 110.16 0.6M
2025-05-09 108.86 110.16 107.66 107.76 0.4M
2025-05-08 110.18 112.25 108.03 108.86 0.6M
2025-05-07 111.15 112.94 110.02 110.86 0.8M
2025-05-06 115.76 117.37 110.61 112.16 0.7M
2025-05-05 114.08 120.00 113.61 116.49 1.0M
2025-05-02 113.10 114.01 111.13 112.21 0.7M
2025-05-01 111.21 113.30 109.88 112.24 0.4M
2025-04-30 109.94 113.00 109.59 112.29 0.7M
2025-04-29 107.62 111.42 107.22 109.92 0.6M
2025-04-28 106.91 109.71 106.69 107.24 0.6M
2025-04-25 104.31 106.80 104.31 106.27 0.4M
2025-04-24 104.48 105.81 103.15 105.41 0.7M
2025-04-23 105.89 106.05 103.76 104.23 0.7M
2025-04-22 103.74 104.58 102.65 103.82 0.8M
2025-04-21 103.55 104.17 101.58 103.00 0.7M
2025-04-17 104.35 105.66 103.98 104.46 0.5M
2025-04-16 103.68 104.57 102.37 104.47 0.5M
2025-04-15 102.26 104.53 101.32 103.83 0.9M
2025-04-14 99.83 104.22 97.71 103.53 0.8M
2025-04-11 95.15 98.46 93.95 98.06 0.9M
2025-04-10 99.22 99.57 92.45 95.65 1.1M
2025-04-09 95.10 103.75 86.99 101.67 2.5M
2025-04-08 102.41 103.00 95.94 97.55 0.9M
2025-04-07 94.47 102.20 92.53 98.50 1.2M
2025-04-04 105.34 106.29 98.80 98.86 1.0M
2025-04-03 107.46 109.52 107.41 107.89 0.8M
2025-04-02 110.00 111.22 108.81 109.75 0.9M
2025-04-01 112.43 113.74 107.00 111.67 1.7M
2025-03-31 115.62 117.78 113.50 116.63 0.7M
2025-03-28 122.97 122.97 118.00 118.53 0.4M
2025-03-27 120.19 122.94 118.91 121.77 0.6M
2025-03-26 120.77 121.26 117.60 119.16 0.7M
2025-03-25 129.67 130.20 119.84 120.36 1.3M
2025-03-24 127.99 129.60 127.00 129.17 0.4M
2025-03-21 124.75 128.50 124.00 126.79 0.8M
2025-03-20 125.57 127.44 124.00 126.27 0.3M
2025-03-19 124.04 126.22 123.51 125.90 0.4M
2025-03-18 124.50 125.62 123.00 124.76 0.4M
2025-03-17 122.68 126.94 121.90 125.68 0.5M
2025-03-14 122.32 123.47 120.52 121.91 0.4M
2025-03-13 119.59 122.86 118.10 121.65 0.4M
2025-03-12 119.97 122.51 118.73 119.45 0.7M
2025-03-11 120.00 122.00 117.67 119.50 0.8M
2025-03-10 120.72 121.43 116.00 118.78 0.7M
2025-03-07 124.96 124.96 121.02 122.17 0.5M
2025-03-06 123.51 126.70 123.35 124.41 0.6M
2025-03-05 125.57 128.43 124.94 125.10 0.4M
2025-03-04 125.84 127.22 122.70 125.57 0.8M
2025-03-03 130.00 130.11 125.92 127.15 0.8M
2025-02-28 126.41 128.77 126.03 127.54 0.9M
2025-02-27 129.53 130.03 126.40 126.41 0.6M
2025-02-26 128.09 130.95 126.43 128.33 0.8M
2025-02-25 130.88 131.99 124.07 127.09 1.2M
2025-02-24 137.76 137.76 129.23 130.72 1.2M
2025-02-21 130.04 139.13 128.39 137.75 1.5M
2025-02-20 128.13 129.41 125.88 129.10 0.7M
2025-02-19 128.81 130.52 124.52 126.96 0.9M
2025-02-18 124.66 130.15 124.04 128.09 1.6M
2025-02-14 131.61 132.12 129.35 131.15 1.1M
2025-02-13 131.75 132.14 128.27 131.68 0.6M
2025-02-12 131.00 133.10 128.26 131.55 1.1M
2025-02-11 129.10 134.19 128.00 132.20 1.6M
2025-02-10 123.44 132.25 116.81 127.08 4.4M
2025-02-07 109.00 110.00 105.51 105.76 0.9M
2025-02-06 113.67 114.06 109.35 109.50 0.7M
2025-02-05 113.49 114.00 112.00 114.00 0.9M
2025-02-04 108.52 113.33 108.00 112.92 0.8M
2025-02-03 106.00 108.82 103.98 107.43 1.0M
2025-01-31 109.77 110.28 105.57 106.46 1.0M
2025-01-30 105.27 111.51 104.30 108.85 1.2M
2025-01-29 103.54 105.48 102.59 105.14 0.7M
2025-01-28 102.70 105.00 100.93 102.46 0.9M
2025-01-27 102.94 105.64 102.02 102.69 0.7M
2025-01-24 103.90 105.00 102.07 103.11 0.9M
2025-01-23 102.56 104.10 101.60 103.89 1.0M
2025-01-22 96.19 102.74 95.35 102.27 1.2M
2025-01-21 93.08 98.50 91.95 96.18 1.1M
2025-01-17 94.02 94.89 91.81 91.94 0.8M
2025-01-16 93.92 95.36 92.75 93.69 1.2M
2025-01-15 86.08 95.11 86.07 93.75 1.1M
2025-01-14 88.72 90.03 84.54 84.60 0.8M
2025-01-13 82.25 89.68 80.98 89.27 1.9M
2025-01-10 81.64 82.54 79.19 80.05 1.2M
2025-01-08 83.44 85.14 82.31 82.57 0.7M
2025-01-07 85.87 87.53 83.44 83.78 0.6M
2025-01-06 85.53 87.09 84.03 85.13 0.8M
2025-01-03 87.74 89.33 86.02 86.45 0.9M
2025-01-02 85.25 90.31 84.93 87.32 1.2M