MoonLake Immunotherapeutics (MLTX)

MLTX
🏛️ 미국 →
61.99
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 56.81 62.75 56.68 61.99 1.1M
2025-09-25 53.95 57.01 53.43 56.38 0.8M
2025-09-24 52.20 54.59 52.00 53.95 0.5M
2025-09-23 54.70 55.13 52.30 52.52 0.7M
2025-09-22 53.60 55.53 52.62 54.98 0.5M
2025-09-19 54.00 55.00 52.72 53.78 0.6M
2025-09-18 51.37 54.64 51.19 54.16 0.7M
2025-09-17 53.76 54.51 50.84 51.18 1.4M
2025-09-16 53.27 54.12 52.74 53.26 1.5M
2025-09-15 52.90 53.87 51.45 53.27 0.8M
2025-09-12 53.85 54.97 52.45 52.62 0.9M
2025-09-11 53.79 55.39 52.67 54.30 0.7M
2025-09-10 57.00 57.63 53.83 54.20 0.8M
2025-09-09 61.02 61.02 56.79 57.00 0.7M
2025-09-08 59.50 61.17 58.98 61.12 0.6M
2025-09-05 60.63 61.30 59.11 59.44 1.5M
2025-09-04 59.52 59.97 56.81 59.72 0.7M
2025-09-03 58.50 61.87 58.33 59.50 1.0M
2025-09-02 55.84 58.99 55.15 58.56 0.7M
2025-08-29 54.89 56.18 53.18 55.75 0.6M
2025-08-28 55.12 56.00 54.30 54.80 0.4M
2025-08-27 54.19 55.79 54.08 55.42 0.3M
2025-08-26 55.17 55.70 53.29 54.50 0.7M
2025-08-25 55.89 56.78 54.45 54.63 0.6M
2025-08-22 54.60 56.13 53.64 55.89 0.3M
2025-08-21 54.21 54.62 52.63 54.17 0.5M
2025-08-20 52.60 54.34 52.02 54.14 0.4M
2025-08-19 53.41 53.80 52.36 52.66 0.3M
2025-08-18 54.74 55.81 53.51 53.73 0.4M
2025-08-15 54.88 55.30 53.10 54.39 0.4M
2025-08-14 55.39 56.00 54.00 54.88 0.3M
2025-08-13 54.95 55.96 54.44 55.65 0.3M
2025-08-12 53.48 54.99 53.41 54.84 0.4M
2025-08-11 52.07 53.43 51.74 53.38 0.2M
2025-08-08 51.85 52.50 51.40 52.40 0.3M
2025-08-07 52.92 52.92 51.08 51.89 0.3M
2025-08-06 53.31 53.40 51.62 52.76 0.5M
2025-08-05 53.62 53.75 52.32 53.41 0.4M
2025-08-04 53.26 53.78 52.10 53.32 0.5M
2025-08-01 50.06 52.93 50.04 52.92 1.0M
2025-07-31 50.63 51.59 49.46 50.44 0.8M
2025-07-30 52.46 52.57 46.12 50.46 1.2M
2025-07-29 54.47 54.47 51.65 52.35 0.4M
2025-07-28 55.00 55.91 54.34 54.47 0.5M
2025-07-25 55.44 55.72 54.36 55.07 0.4M
2025-07-24 55.63 56.58 54.87 55.03 0.4M
2025-07-23 54.17 57.45 54.00 55.74 0.7M
2025-07-22 53.76 54.26 52.65 53.57 0.3M
2025-07-21 53.27 54.41 53.03 53.57 0.2M
2025-07-18 54.63 54.63 52.86 53.09 0.4M
2025-07-17 53.07 54.58 52.54 54.18 0.6M
2025-07-16 50.01 52.99 49.98 52.52 0.5M
2025-07-15 51.15 51.45 49.32 49.67 0.3M
2025-07-14 49.29 51.04 49.00 50.86 0.4M
2025-07-11 48.71 49.80 47.52 49.00 0.5M
2025-07-10 48.11 49.16 46.66 48.88 0.7M
2025-07-09 46.84 49.12 46.60 48.28 0.9M
2025-07-08 47.50 47.94 46.37 46.75 0.5M
2025-07-07 48.70 49.15 46.86 47.50 0.5M
2025-07-03 48.12 49.29 47.87 48.89 0.2M
2025-07-02 46.67 48.02 46.32 47.86 0.4M
2025-07-01 47.08 47.93 46.24 46.61 0.3M
2025-06-30 47.82 48.49 46.99 47.20 0.4M
2025-06-27 47.38 48.72 46.90 47.52 0.9M
2025-06-26 47.69 47.69 46.39 47.29 0.5M
2025-06-25 46.00 47.43 45.49 47.37 0.4M
2025-06-24 45.23 46.18 44.67 45.76 0.3M
2025-06-23 43.41 44.91 43.04 44.87 0.4M
2025-06-20 44.00 44.00 43.04 43.50 0.2M
2025-06-18 43.33 44.20 42.93 43.50 0.4M
2025-06-17 42.39 43.29 42.22 43.00 0.3M
2025-06-16 44.85 44.94 42.85 42.90 0.3M
2025-06-13 43.36 44.43 42.97 44.21 0.3M
2025-06-12 44.24 44.58 42.31 44.02 0.8M
2025-06-11 46.06 46.30 44.12 44.17 0.5M
2025-06-10 47.11 47.45 45.92 46.07 0.6M
2025-06-09 46.80 47.57 45.80 46.62 0.5M
2025-06-06 49.25 49.81 46.73 46.88 0.9M
2025-06-05 50.31 51.03 48.42 48.83 1.4M
2025-06-04 49.02 52.88 48.54 51.05 1.8M
2025-06-03 47.82 49.83 47.00 48.55 4.0M
2025-06-02 39.31 41.19 39.05 41.16 0.5M
2025-05-30 39.05 39.55 37.80 39.01 0.2M
2025-05-29 38.48 39.10 38.23 38.96 0.1M
2025-05-28 38.83 38.87 37.79 38.17 0.2M
2025-05-27 39.71 40.71 38.41 38.58 0.2M
2025-05-23 38.01 39.08 37.92 38.93 0.1M
2025-05-22 38.21 38.79 37.79 38.51 0.3M
2025-05-21 39.83 40.22 38.47 38.54 0.2M
2025-05-20 39.39 40.43 39.12 40.28 0.2M
2025-05-19 38.85 40.49 37.76 39.20 0.3M
2025-05-16 37.65 38.31 36.69 37.62 0.4M
2025-05-15 36.98 37.76 36.05 37.66 0.4M
2025-05-14 38.66 39.50 36.35 36.99 0.3M
2025-05-13 40.58 41.10 38.31 38.54 0.3M
2025-05-12 39.17 40.86 39.17 40.18 0.3M
2025-05-09 39.74 40.75 38.07 38.47 0.3M
2025-05-08 37.70 40.12 36.75 39.74 0.7M
2025-05-07 39.43 39.43 37.05 37.60 0.6M
2025-05-06 41.52 41.53 38.66 39.27 0.3M
2025-05-05 42.10 42.63 41.08 41.91 0.3M
2025-05-02 41.74 42.90 39.86 42.32 0.4M
2025-05-01 41.91 42.00 40.33 41.44 0.4M
2025-04-30 40.26 42.54 40.24 42.08 0.5M
2025-04-29 39.20 40.44 38.26 40.18 1.3M
2025-04-28 39.90 40.34 38.67 39.15 0.5M
2025-04-25 39.17 39.51 38.20 39.42 0.3M
2025-04-24 39.37 40.07 38.60 39.45 0.4M
2025-04-23 40.57 40.89 39.06 39.51 0.5M
2025-04-22 40.33 40.97 38.71 39.45 0.4M
2025-04-21 38.35 40.38 38.21 40.00 0.3M
2025-04-17 37.34 38.37 36.88 38.33 0.3M
2025-04-16 36.44 37.07 35.98 36.97 0.3M
2025-04-15 35.71 36.98 35.61 36.77 0.3M
2025-04-14 35.60 36.74 34.83 35.75 0.2M
2025-04-11 33.81 34.99 31.90 34.90 0.4M
2025-04-10 35.27 36.18 33.09 33.97 0.5M
2025-04-09 31.92 36.97 31.42 35.98 0.6M
2025-04-08 35.59 37.73 32.38 32.84 0.4M
2025-04-07 36.01 37.31 33.61 34.78 0.8M
2025-04-04 36.82 38.56 35.93 37.21 0.5M
2025-04-03 36.00 38.75 35.71 38.06 0.5M
2025-04-02 35.89 38.63 35.39 38.05 0.7M
2025-04-01 39.07 39.21 36.34 36.35 0.5M
2025-03-31 39.04 40.69 37.26 39.07 0.7M
2025-03-28 39.67 41.35 38.50 39.86 0.4M
2025-03-27 38.28 40.03 38.28 39.84 0.8M
2025-03-26 39.60 40.34 38.39 38.39 0.6M
2025-03-25 40.55 41.03 39.06 39.67 0.4M
2025-03-24 40.45 42.27 40.04 40.58 0.3M
2025-03-21 39.97 42.05 39.86 40.12 0.6M
2025-03-20 39.91 41.24 39.57 40.69 0.7M
2025-03-19 39.45 40.35 39.33 39.92 0.6M
2025-03-18 39.50 40.98 38.75 39.65 0.5M
2025-03-17 38.76 39.98 37.70 38.67 0.6M
2025-03-14 38.00 39.20 37.84 38.55 0.3M
2025-03-13 39.25 39.44 37.73 37.82 0.6M
2025-03-12 38.25 39.83 37.81 39.31 0.5M
2025-03-11 36.69 38.03 36.52 37.74 0.4M
2025-03-10 37.53 38.27 36.64 36.75 0.3M
2025-03-07 39.74 40.17 37.91 38.04 0.3M
2025-03-06 39.50 40.59 39.10 39.82 0.1M
2025-03-05 40.45 40.66 39.50 39.99 0.2M
2025-03-04 39.50 40.99 38.83 40.30 0.2M
2025-03-03 41.75 42.51 39.61 39.71 0.2M
2025-02-28 42.12 42.56 40.66 41.76 0.3M
2025-02-27 41.93 43.41 41.77 41.77 0.6M
2025-02-26 40.07 42.91 40.04 42.37 0.6M
2025-02-25 40.88 41.36 39.87 40.73 0.7M
2025-02-24 42.25 42.92 40.96 40.96 0.3M
2025-02-21 42.54 43.06 42.10 42.33 0.2M
2025-02-20 41.93 42.37 41.01 42.10 0.2M
2025-02-19 42.64 43.57 41.81 41.90 0.2M
2025-02-18 44.20 44.57 42.43 42.83 0.2M
2025-02-14 44.60 44.60 42.64 43.21 0.2M
2025-02-13 44.86 45.01 43.60 43.60 0.2M
2025-02-12 42.66 44.39 42.40 44.27 0.4M
2025-02-11 43.50 43.94 42.65 43.23 0.2M
2025-02-10 45.18 45.68 44.00 44.07 0.3M
2025-02-07 47.08 48.54 44.87 45.06 0.3M
2025-02-06 46.66 48.22 46.08 47.11 0.3M
2025-02-05 44.28 47.23 44.28 46.63 0.4M
2025-02-04 44.40 44.40 42.82 44.11 0.3M
2025-02-03 44.96 46.47 43.52 43.65 0.3M
2025-01-31 47.35 47.35 45.26 45.99 0.3M
2025-01-30 46.46 47.72 46.21 47.12 0.3M
2025-01-29 44.88 47.28 44.59 46.06 0.7M
2025-01-28 44.83 46.06 44.02 45.11 0.3M
2025-01-27 45.67 46.75 44.65 44.89 0.3M
2025-01-24 46.63 47.02 45.14 45.70 0.4M
2025-01-23 47.31 48.00 45.26 46.88 0.9M
2025-01-22 45.73 47.24 43.66 47.11 1.2M
2025-01-21 44.70 47.02 44.10 45.82 0.7M
2025-01-17 44.83 44.90 41.92 43.81 0.8M
2025-01-16 44.25 44.97 41.27 41.47 0.5M
2025-01-15 47.46 49.06 43.50 43.97 0.8M
2025-01-14 46.09 46.92 44.23 46.50 0.4M
2025-01-13 46.00 46.48 43.64 45.26 0.4M
2025-01-10 48.00 48.87 46.00 46.32 0.5M
2025-01-08 50.50 50.50 48.00 48.17 0.6M
2025-01-07 51.59 52.80 50.00 50.21 0.5M
2025-01-06 53.43 53.66 50.79 51.75 0.7M
2025-01-03 53.56 55.01 53.02 53.45 0.2M
2025-01-02 54.21 56.00 53.44 53.57 0.2M