Monopar Therapeutics Inc (MNPR)

MNPR
🏛️ 미국 →
76.63
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 63.59 63.59 63.59 63.59 3.7K
09:39 63.93 63.93 63.93 63.93 1.1K
09:46 63.94 63.94 63.94 63.94 1.2K
10:07 64.14 64.32 64.14 64.32 0.4K
10:16 65.13 65.13 65.13 65.13 0.6K
10:42 64.47 64.47 64.47 64.47 1.9K
11:09 66.82 66.82 66.82 66.82 0.3K
11:18 65.99 65.99 65.99 65.99 2.6K
11:20 65.27 65.27 64.99 64.99 1.9K
11:21 64.85 64.85 64.85 64.85 7.8K
11:27 65.88 65.88 65.88 65.88 0.5K
11:41 66.03 66.03 66.03 66.03 0.3K
11:45 65.36 65.36 65.36 65.36 0.5K
11:59 65.52 65.87 65.52 65.87 4.2K
12:32 66.82 66.82 66.82 66.82 3.9K
13:05 67.07 67.07 67.07 67.07 0.6K
13:18 67.78 67.78 67.78 67.78 0.4K
13:24 67.90 67.90 67.90 67.90 1.7K
13:41 68.64 68.64 68.64 68.64 0.4K
13:45 67.91 67.91 67.91 67.91 0.1K
13:46 68.75 68.75 68.75 68.75 0.7K
13:47 69.65 69.65 69.65 69.65 2.7K
13:50 69.39 69.39 68.89 68.89 1.2K
14:03 67.60 67.60 67.60 67.60 0.3K
14:06 68.50 68.50 68.50 68.50 0.6K
14:30 67.52 67.52 67.52 67.52 0.2K
14:35 67.70 67.70 67.70 67.70 1.1K
15:24 67.68 67.68 67.68 67.68 1.8K
15:25 67.01 67.01 67.01 67.01 0.2K
15:35 67.25 67.97 67.25 67.97 1.4K
15:51 68.11 68.11 68.11 68.11 1.0K
15:54 68.40 68.40 68.40 68.40 0.2K
15:55 68.45 68.45 68.45 68.45 1.1K
15:58 67.50 67.50 67.50 67.50 2.5K
15:59 67.45 67.67 66.89 67.67 26.5K
날짜 시가 고가 저가 종가 거래량
2025-09-26 78.64 78.71 74.66 76.63 0.1M
2025-09-25 74.88 79.80 70.00 77.44 0.1M
2025-09-24 68.81 74.00 67.67 73.04 0.1M
2025-09-23 63.59 69.65 63.59 67.67 0.1M
2025-09-22 65.33 68.43 61.10 63.66 0.1M
2025-09-19 65.88 65.95 60.43 63.29 0.1M
2025-09-18 67.60 67.60 58.81 66.25 0.1M
2025-09-17 58.25 68.18 56.63 66.64 0.1M
2025-09-16 55.70 58.94 54.80 57.00 0.1M
2025-09-15 51.92 54.54 46.89 54.49 0.0M
2025-09-12 47.89 49.81 45.52 49.22 0.0M
2025-09-11 42.57 47.75 42.51 47.67 0.0M
2025-09-10 43.56 44.93 42.74 42.90 0.0M
2025-09-09 42.26 45.78 41.67 44.93 0.0M
2025-09-08 44.48 44.48 41.12 41.48 0.0M
2025-09-05 38.80 44.22 38.66 44.21 0.0M
2025-09-04 36.85 38.86 35.01 38.84 0.1M
2025-09-03 36.45 37.25 34.97 36.21 0.1M
2025-09-02 32.77 35.10 32.77 33.93 0.0M
2025-08-29 36.49 36.49 33.07 34.15 0.0M
2025-08-28 35.60 36.12 35.00 36.06 0.0M
2025-08-27 32.04 35.41 32.04 34.81 0.0M
2025-08-26 31.27 32.32 29.18 32.03 0.0M
2025-08-25 32.80 32.80 29.19 30.42 0.1M
2025-08-22 32.00 33.04 31.32 32.06 0.1M
2025-08-21 32.60 34.12 31.50 31.84 0.1M
2025-08-20 32.58 34.33 31.99 33.00 0.1M
2025-08-19 34.80 34.80 32.60 33.51 0.0M
2025-08-18 35.69 37.56 34.15 34.26 0.0M
2025-08-15 36.14 36.23 34.03 35.71 0.0M
2025-08-14 32.57 36.51 32.57 35.86 0.0M
2025-08-13 35.13 36.06 32.01 33.51 0.0M
2025-08-12 30.90 35.90 30.90 35.90 0.0M
2025-08-11 35.80 35.80 30.51 31.34 0.0M
2025-08-08 41.00 41.49 34.65 34.65 0.0M
2025-08-07 41.70 41.70 39.50 40.10 0.0M
2025-08-06 41.70 41.70 39.50 40.65 0.0M
2025-08-05 42.50 42.50 39.24 40.45 0.0M
2025-08-04 40.54 42.21 39.92 41.75 0.0M
2025-08-01 41.60 41.60 39.61 40.69 0.0M
2025-07-31 42.65 42.65 40.71 41.18 0.0M
2025-07-30 44.34 44.34 41.67 42.66 0.0M
2025-07-29 44.36 44.36 41.50 43.03 0.0M
2025-07-28 44.40 44.58 43.01 43.40 0.0M
2025-07-25 47.00 47.00 44.37 44.97 0.0M
2025-07-24 46.87 47.52 45.20 46.82 0.0M
2025-07-23 45.20 46.91 45.20 46.87 0.0M
2025-07-22 45.54 45.54 44.26 45.22 0.0M
2025-07-21 47.10 48.35 45.11 46.43 0.0M
2025-07-18 47.76 50.14 46.48 46.48 0.0M
2025-07-17 40.79 47.28 40.79 47.25 0.1M
2025-07-16 39.56 41.07 39.56 41.07 0.0M
2025-07-15 43.74 45.00 39.62 39.76 0.1M
2025-07-14 37.19 45.50 37.19 43.73 0.1M
2025-07-11 37.81 38.25 35.58 36.87 0.0M
2025-07-10 40.40 42.00 38.23 38.26 0.0M
2025-07-09 39.37 40.47 37.17 40.44 0.0M
2025-07-08 37.74 39.62 37.00 38.37 0.1M
2025-07-07 36.09 37.78 35.37 37.20 0.0M
2025-07-03 35.25 36.25 34.91 36.25 0.0M
2025-07-02 34.60 36.11 33.54 35.16 0.1M
2025-07-01 34.74 36.20 33.00 33.56 0.0M
2025-06-30 34.54 35.84 32.68 35.78 0.1M
2025-06-27 35.00 35.00 31.84 33.60 0.6M
2025-06-26 32.00 35.59 32.00 35.01 0.0M
2025-06-25 33.31 33.31 31.17 31.92 0.0M
2025-06-24 33.32 33.50 32.14 33.30 0.0M
2025-06-23 33.65 33.75 31.83 31.83 0.0M
2025-06-20 32.91 33.84 32.54 32.86 0.0M
2025-06-18 34.40 34.40 32.95 33.00 0.0M
2025-06-17 33.95 35.01 33.95 34.10 0.0M
2025-06-16 34.96 35.00 33.81 34.22 0.0M
2025-06-13 33.07 34.81 33.00 33.52 0.0M
2025-06-12 34.84 35.33 33.36 33.82 0.0M
2025-06-11 34.50 36.55 33.66 34.65 0.0M
2025-06-10 35.83 35.83 33.50 34.51 0.0M
2025-06-09 37.88 37.88 33.76 34.63 0.0M
2025-06-06 39.27 39.43 37.10 37.11 0.0M
2025-06-05 36.33 38.85 34.50 38.02 0.0M
2025-06-04 31.17 36.85 31.17 35.59 0.0M
2025-06-03 35.00 35.00 30.01 32.11 0.0M
2025-06-02 31.73 32.00 29.73 30.01 0.1M
2025-05-30 31.83 32.07 28.40 31.73 0.0M
2025-05-29 33.80 33.80 31.40 32.39 0.0M
2025-05-28 36.27 36.27 32.30 32.46 0.0M
2025-05-27 35.45 36.82 35.13 35.25 0.0M
2025-05-23 34.02 36.34 34.02 35.45 0.0M
2025-05-22 35.29 36.05 35.24 35.44 0.0M
2025-05-21 35.80 39.38 35.43 35.56 0.0M
2025-05-20 36.38 38.05 36.11 36.90 0.0M
2025-05-19 36.62 37.57 36.00 36.90 0.0M
2025-05-16 40.33 40.33 35.65 37.16 0.0M
2025-05-15 36.21 40.10 33.70 39.55 0.0M
2025-05-14 32.97 38.87 32.97 37.11 0.0M
2025-05-13 35.10 37.87 33.34 33.82 0.0M
2025-05-12 39.68 40.20 34.45 35.10 0.0M
2025-05-09 41.89 43.85 39.01 39.42 0.0M
2025-05-08 40.45 44.40 40.42 42.37 0.0M
2025-05-07 40.70 40.70 37.81 39.10 0.0M
2025-05-06 40.25 43.59 38.78 38.78 0.0M
2025-05-05 43.77 46.60 43.30 43.36 0.0M
2025-05-02 41.96 44.99 41.87 44.96 0.0M
2025-05-01 40.59 43.78 40.59 43.15 0.0M
2025-04-30 41.11 42.90 40.12 41.82 0.0M
2025-04-29 40.37 42.00 39.62 41.96 0.0M
2025-04-28 42.01 43.06 39.57 40.81 0.0M
2025-04-25 42.74 45.82 41.67 42.71 0.0M
2025-04-24 41.64 44.57 39.35 44.57 0.0M
2025-04-23 44.90 44.90 40.72 41.47 0.0M
2025-04-22 43.14 44.45 42.19 42.96 0.0M
2025-04-21 38.98 43.77 38.90 42.71 0.0M
2025-04-17 39.45 40.12 38.75 39.59 0.0M
2025-04-16 37.90 38.04 35.50 38.02 0.0M
2025-04-15 37.53 40.90 35.21 38.36 0.0M
2025-04-14 36.14 38.00 33.36 37.49 0.0M
2025-04-11 32.72 34.98 32.62 34.89 0.0M
2025-04-10 32.14 34.30 30.80 31.87 0.0M
2025-04-09 29.61 33.38 26.06 32.62 0.0M
2025-04-08 30.87 31.10 27.42 28.92 0.0M
2025-04-07 28.34 29.51 26.64 28.89 0.0M
2025-04-04 34.86 34.86 28.24 30.00 0.0M
2025-04-03 37.99 37.99 34.21 34.59 0.0M
2025-04-02 31.70 42.00 31.70 38.53 0.1M
2025-04-01 34.96 36.46 31.79 33.43 0.0M
2025-03-31 38.72 39.51 32.00 36.41 0.0M
2025-03-28 40.21 42.68 37.25 40.33 0.0M
2025-03-27 37.51 43.00 36.80 41.39 0.0M
2025-03-26 37.99 38.23 36.86 38.10 0.0M
2025-03-25 36.37 38.49 35.63 37.58 0.0M
2025-03-24 42.00 42.83 34.13 37.60 0.0M
2025-03-21 46.00 46.00 35.46 40.00 0.1M
2025-03-20 38.09 47.83 38.09 44.74 0.0M
2025-03-19 36.56 42.96 34.50 39.10 0.0M
2025-03-18 34.00 35.35 31.30 34.37 0.0M
2025-03-17 29.57 34.88 29.53 34.23 0.0M
2025-03-14 29.49 30.99 29.49 29.75 0.0M
2025-03-13 31.35 31.90 29.49 29.49 0.0M
2025-03-12 30.51 34.11 30.20 30.90 0.0M
2025-03-11 27.34 31.29 27.34 29.28 0.0M
2025-03-10 28.65 29.87 27.05 27.95 0.0M
2025-03-07 30.59 30.86 27.81 28.44 0.0M
2025-03-06 29.42 31.69 28.65 30.93 0.0M
2025-03-05 31.75 32.29 29.26 30.80 0.0M
2025-03-04 30.55 31.83 28.53 31.70 0.0M
2025-03-03 36.16 37.25 30.84 30.93 0.0M
2025-02-28 30.00 36.04 29.40 35.11 0.0M
2025-02-27 31.42 33.40 30.22 30.25 0.1M
2025-02-26 30.89 34.00 30.01 31.29 0.0M
2025-02-25 35.00 35.28 31.09 31.11 0.1M
2025-02-24 40.68 40.68 35.26 35.99 0.0M
2025-02-21 40.36 44.16 38.98 40.25 0.0M
2025-02-20 44.39 45.60 38.80 40.97 0.1M
2025-02-19 43.68 44.39 40.18 44.39 0.0M
2025-02-18 42.67 44.12 41.02 44.12 0.0M
2025-02-14 43.00 43.60 39.72 43.10 0.1M
2025-02-13 50.38 50.38 43.97 44.68 0.1M
2025-02-12 51.21 51.80 49.05 50.52 0.1M
2025-02-11 52.12 52.25 48.43 51.33 0.1M
2025-02-10 48.50 54.30 47.81 51.89 0.1M
2025-02-07 46.16 49.22 46.16 48.46 0.1M
2025-02-06 48.81 51.22 43.44 47.11 0.1M
2025-02-05 48.93 51.48 45.95 48.77 0.1M
2025-02-04 43.50 49.98 41.83 48.00 0.1M
2025-02-03 41.45 44.36 38.90 43.55 0.1M
2025-01-31 42.93 44.86 38.90 43.94 0.1M
2025-01-30 39.50 42.50 37.20 42.50 0.1M
2025-01-29 42.02 42.02 34.41 38.80 0.1M
2025-01-28 34.80 42.39 34.50 41.82 0.1M
2025-01-27 40.55 45.27 31.00 33.52 0.1M
2025-01-24 39.05 41.94 37.83 41.46 0.1M
2025-01-23 33.99 39.99 33.50 39.32 0.1M
2025-01-22 33.76 35.00 31.95 33.67 0.1M
2025-01-21 28.60 32.52 28.60 31.68 0.0M
2025-01-17 31.30 31.95 26.67 28.54 0.1M
2025-01-16 26.58 31.94 26.25 30.48 0.1M
2025-01-15 24.63 26.91 24.00 26.91 0.1M
2025-01-14 25.57 26.00 24.31 24.98 0.1M
2025-01-13 25.90 26.00 25.15 25.69 0.0M
2025-01-10 26.52 26.52 24.30 25.35 0.0M
2025-01-08 25.00 25.00 23.87 24.46 0.1M
2025-01-07 23.68 25.40 23.00 25.16 0.0M
2025-01-06 23.73 24.00 22.50 23.60 0.1M
2025-01-03 21.01 23.42 21.00 22.98 0.0M
2025-01-02 22.00 23.00 21.81 22.22 0.0M