Pulmatrix Inc (PULM)

PULM
🏛️ 미국 →
5.06
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 5.35 5.56 5.25 5.54 9.3K
09:32 5.57 5.57 5.53 5.57 1.2K
09:33 5.57 5.80 5.57 5.80 3.0K
09:34 5.80 5.94 5.80 5.94 1.7K
09:35 5.81 6.00 5.81 6.00 8.0K
09:36 5.97 5.97 5.92 5.92 1.5K
09:37 5.92 5.92 5.92 5.92 2.9K
09:38 5.99 5.99 5.80 5.80 2.1K
09:39 5.80 5.87 5.80 5.86 1.5K
09:40 5.90 5.97 5.90 5.94 13.7K
09:41 5.94 5.94 5.93 5.93 1.2K
09:42 5.93 6.00 5.93 5.95 2.6K
09:43 5.96 6.11 5.96 6.10 4.3K
09:44 6.11 6.11 6.05 6.05 2.3K
09:45 6.10 6.12 6.10 6.12 1.8K
09:46 6.12 6.12 6.00 6.00 1.8K
09:47 6.02 6.02 6.02 6.02 1.4K
09:48 6.01 6.01 6.01 6.01 0.7K
09:49 6.01 6.01 6.01 6.01 0.0K
09:50 6.01 6.04 6.01 6.04 0.4K
09:51 6.12 6.12 6.12 6.12 0.1K
09:52 6.12 6.12 6.12 6.12 0.8K
09:53 6.14 6.14 6.12 6.12 0.6K
09:54 6.13 6.13 6.13 6.13 0.5K
09:55 6.09 6.09 6.06 6.06 1.7K
09:56 6.06 6.07 6.03 6.03 0.8K
09:57 6.00 6.02 5.96 6.02 4.6K
09:58 6.02 6.07 6.02 6.07 0.3K
09:59 6.07 6.07 6.00 6.00 0.2K
10:00 6.00 6.00 6.00 6.00 0.0K
10:01 6.00 6.12 6.00 6.07 2.0K
10:02 6.07 6.07 6.07 6.07 0.1K
10:03 6.03 6.03 6.02 6.02 1.2K
10:04 6.02 6.02 6.00 6.00 0.7K
10:05 6.00 6.00 5.99 5.99 0.3K
10:06 5.99 5.99 5.99 5.99 0.0K
10:07 5.99 5.99 5.99 5.99 0.1K
10:08 5.94 5.94 5.94 5.94 0.1K
10:09 5.94 5.94 5.90 5.90 0.9K
10:10 5.90 5.90 5.90 5.90 0.0K
10:11 5.90 5.90 5.90 5.90 0.0K
10:12 5.90 5.90 5.90 5.90 0.0K
10:13 5.90 5.90 5.90 5.90 0.0K
10:14 5.90 5.90 5.90 5.90 0.0K
10:15 5.90 5.90 5.90 5.90 0.0K
10:16 5.90 5.90 5.90 5.90 0.0K
10:17 5.92 5.92 5.92 5.92 0.5K
10:18 5.92 5.92 5.92 5.92 0.0K
10:19 5.92 5.92 5.92 5.92 0.0K
10:20 5.92 5.92 5.92 5.92 0.0K
10:21 5.92 5.92 5.92 5.92 0.1K
10:22 5.92 5.92 5.92 5.92 0.0K
10:23 5.99 6.01 5.99 6.01 9.0K
10:24 6.01 6.01 6.01 6.01 0.0K
10:25 6.01 6.01 6.01 6.01 0.1K
10:26 6.01 6.01 6.01 6.01 0.1K
10:27 6.01 6.01 6.01 6.01 0.0K
10:28 6.01 6.14 6.01 6.14 9.8K
10:29 6.12 6.12 6.09 6.09 19.9K
10:30 6.09 6.09 6.09 6.09 0.0K
10:31 6.09 6.13 6.09 6.13 0.9K
10:32 6.13 6.22 6.13 6.22 3.2K
10:33 6.28 6.28 6.28 6.28 3.1K
10:34 6.32 6.40 6.28 6.28 4.0K
10:35 6.27 6.27 6.26 6.26 0.8K
10:36 6.35 6.35 6.15 6.22 2.5K
10:37 6.22 6.22 6.22 6.22 0.0K
10:38 6.22 6.22 6.22 6.22 0.1K
10:39 6.22 6.22 6.22 6.22 0.0K
10:40 6.22 6.22 6.22 6.22 0.0K
10:41 6.22 6.22 6.22 6.22 0.0K
10:42 6.22 6.22 6.22 6.22 0.0K
10:43 6.22 6.22 6.22 6.22 0.0K
10:44 6.20 6.21 6.20 6.21 0.4K
10:45 6.21 6.21 6.21 6.21 0.0K
10:46 6.21 6.21 6.21 6.21 0.2K
10:47 6.21 6.21 6.21 6.21 0.4K
10:48 6.21 6.21 6.21 6.21 0.1K
10:49 6.21 6.21 6.21 6.21 0.0K
10:50 6.21 6.21 6.21 6.21 0.0K
10:51 6.21 6.21 6.21 6.21 0.0K
10:52 6.08 6.08 6.08 6.08 0.5K
10:53 6.08 6.08 6.08 6.08 0.0K
10:54 6.08 6.08 6.07 6.07 0.2K
10:55 6.07 6.07 6.07 6.07 0.0K
10:56 6.07 6.07 6.07 6.07 0.0K
10:57 6.07 6.07 6.07 6.07 0.0K
10:58 6.14 6.14 6.08 6.08 3.0K
10:59 6.08 6.08 6.08 6.08 0.2K
11:00 6.08 6.08 6.08 6.08 4.5K
11:01 6.08 6.08 6.08 6.08 0.0K
11:02 6.03 6.03 5.95 5.95 3.2K
11:03 5.95 5.95 5.95 5.95 0.0K
11:04 5.95 5.95 5.95 5.95 0.0K
11:05 5.95 5.95 5.90 5.91 0.5K
11:06 5.91 5.91 5.91 5.91 0.0K
11:07 5.85 5.85 5.85 5.85 0.8K
11:08 5.85 5.85 5.85 5.85 0.2K
11:09 5.80 5.80 5.80 5.80 1.1K
11:10 5.80 5.80 5.80 5.80 0.3K
11:11 5.80 5.80 5.80 5.80 0.0K
11:12 5.80 5.80 5.77 5.77 0.1K
11:13 5.80 5.80 5.80 5.80 0.2K
11:14 5.80 5.80 5.80 5.80 0.0K
11:15 5.80 5.80 5.80 5.80 0.0K
11:16 5.80 5.80 5.80 5.80 0.0K
11:17 5.80 5.80 5.80 5.80 0.0K
11:18 5.80 5.80 5.80 5.80 0.4K
11:19 5.80 5.86 5.80 5.86 0.2K
11:20 5.84 5.84 5.83 5.83 0.5K
11:21 5.79 5.79 5.79 5.79 0.5K
11:22 5.79 5.79 5.79 5.79 0.0K
11:23 5.85 5.85 5.84 5.84 0.6K
11:24 5.84 5.84 5.76 5.76 0.6K
11:25 5.81 5.81 5.81 5.81 0.3K
11:26 5.81 5.81 5.81 5.81 0.0K
11:27 5.81 5.81 5.81 5.81 0.0K
11:28 5.81 5.81 5.81 5.81 0.0K
11:29 5.81 5.81 5.81 5.81 0.0K
11:30 5.81 5.81 5.81 5.81 0.0K
11:31 5.69 5.69 5.69 5.69 0.4K
11:32 5.69 5.77 5.69 5.77 1.8K
11:33 5.79 5.79 5.79 5.79 1.2K
11:34 5.79 5.79 5.79 5.79 0.0K
11:35 5.79 5.79 5.79 5.79 0.1K
11:36 5.79 5.79 5.79 5.79 0.0K
11:37 5.79 5.79 5.79 5.79 0.0K
11:38 5.79 5.79 5.79 5.79 0.0K
11:39 5.79 5.79 5.79 5.79 0.0K
11:40 5.79 5.79 5.79 5.79 0.0K
11:41 5.79 5.79 5.79 5.79 0.0K
11:42 5.79 5.79 5.79 5.79 0.0K
11:43 5.79 5.79 5.79 5.79 0.0K
11:44 5.79 5.79 5.79 5.79 0.0K
11:45 5.79 5.79 5.79 5.79 0.0K
11:46 5.85 5.85 5.83 5.83 0.8K
11:47 5.82 5.82 5.82 5.82 1.1K
11:48 5.82 5.82 5.82 5.82 0.9K
11:49 5.82 5.82 5.82 5.82 0.0K
11:50 5.82 5.82 5.82 5.82 0.0K
11:51 5.82 5.83 5.71 5.83 2.5K
11:52 5.81 5.81 5.77 5.77 1.1K
11:53 5.77 5.77 5.77 5.77 0.0K
11:54 5.81 5.81 5.81 5.81 0.1K
11:55 5.81 5.81 5.81 5.81 0.0K
11:56 5.81 5.81 5.81 5.81 0.0K
11:57 5.81 5.81 5.81 5.81 0.3K
11:58 5.81 5.81 5.81 5.81 0.0K
11:59 5.81 5.81 5.81 5.81 0.0K
12:00 5.81 5.81 5.81 5.81 0.0K
12:01 5.81 5.81 5.81 5.81 0.0K
12:02 5.81 5.81 5.81 5.81 0.1K
12:03 5.81 5.81 5.81 5.81 0.0K
12:04 5.81 5.81 5.73 5.73 0.7K
12:05 5.73 5.76 5.73 5.76 0.1K
12:06 5.76 5.76 5.76 5.76 0.0K
12:07 5.76 5.76 5.76 5.76 0.0K
12:08 5.76 5.76 5.76 5.76 0.0K
12:09 5.76 5.76 5.76 5.76 0.0K
12:10 5.76 5.76 5.76 5.76 0.0K
12:11 5.76 5.76 5.76 5.76 0.2K
12:12 5.76 5.76 5.76 5.76 0.0K
12:13 5.76 5.76 5.76 5.76 0.0K
12:14 5.76 5.76 5.76 5.76 0.0K
12:15 5.76 5.76 5.76 5.76 0.0K
12:16 5.72 5.72 5.72 5.72 9.5K
12:17 5.72 5.72 5.72 5.72 0.0K
12:18 5.72 5.72 5.72 5.72 0.2K
12:19 5.72 5.72 5.72 5.72 0.0K
12:20 5.72 5.72 5.72 5.72 0.0K
12:21 5.72 5.72 5.72 5.72 0.0K
12:22 5.72 5.72 5.72 5.72 0.0K
12:23 5.72 5.75 5.72 5.75 3.3K
12:24 5.73 5.73 5.73 5.73 0.2K
12:25 5.71 5.71 5.71 5.71 0.5K
12:26 5.71 5.71 5.71 5.71 0.0K
12:27 5.71 5.71 5.71 5.71 0.0K
12:28 5.71 5.71 5.71 5.71 0.0K
12:29 5.71 5.71 5.71 5.71 0.0K
12:30 5.71 5.71 5.71 5.71 0.0K
12:31 5.71 5.71 5.71 5.71 0.0K
12:32 5.71 5.71 5.71 5.71 0.0K
12:33 5.71 5.71 5.71 5.71 0.3K
12:34 5.71 5.71 5.71 5.71 0.0K
12:35 5.70 5.70 5.70 5.70 0.3K
12:36 5.70 5.70 5.70 5.70 0.0K
12:37 5.70 5.70 5.70 5.70 0.0K
12:38 5.70 5.70 5.70 5.70 0.0K
12:39 5.70 5.70 5.70 5.70 0.0K
12:40 5.70 5.70 5.70 5.70 0.0K
12:41 5.74 5.74 5.70 5.70 0.7K
12:42 5.70 5.70 5.70 5.70 0.0K
12:43 5.72 5.72 5.72 5.72 0.5K
12:44 5.72 5.72 5.72 5.72 0.0K
12:45 5.72 5.72 5.72 5.72 0.0K
12:46 5.72 5.72 5.72 5.72 0.0K
12:47 5.72 5.72 5.72 5.72 0.0K
12:48 5.72 5.72 5.72 5.72 0.0K
12:49 5.72 5.72 5.72 5.72 0.0K
12:50 5.75 5.75 5.75 5.75 0.1K
12:51 5.75 5.75 5.75 5.75 0.0K
12:52 5.75 5.75 5.75 5.75 0.0K
12:53 5.75 5.75 5.75 5.75 0.0K
12:54 5.75 5.75 5.75 5.75 0.0K
12:55 5.75 5.75 5.75 5.75 0.0K
12:56 5.75 5.75 5.75 5.75 0.0K
12:57 5.75 5.75 5.75 5.75 0.0K
12:58 5.75 5.75 5.75 5.75 0.5K
12:59 5.71 5.71 5.71 5.71 0.1K
13:00 5.71 5.71 5.71 5.71 0.0K
13:01 5.71 5.71 5.71 5.71 0.0K
13:02 5.71 5.71 5.71 5.71 0.1K
13:03 5.71 5.71 5.71 5.71 0.0K
13:04 5.71 5.71 5.71 5.71 0.0K
13:05 5.71 5.71 5.71 5.71 0.0K
13:06 5.71 5.71 5.71 5.71 0.0K
13:07 5.71 5.71 5.71 5.71 0.0K
13:08 5.75 5.75 5.75 5.75 0.2K
13:09 5.75 5.75 5.75 5.75 0.0K
13:10 5.71 5.71 5.71 5.71 0.3K
13:11 5.71 5.71 5.71 5.71 0.0K
13:12 5.71 5.71 5.71 5.71 0.0K
13:13 5.71 5.71 5.71 5.71 0.0K
13:14 5.71 5.71 5.71 5.71 0.0K
13:15 5.78 5.78 5.78 5.78 1.0K
13:16 5.78 5.78 5.78 5.78 0.0K
13:17 5.77 5.77 5.77 5.77 0.1K
13:18 5.80 5.80 5.80 5.80 0.9K
13:19 5.80 5.80 5.80 5.80 0.0K
13:20 5.80 5.80 5.80 5.80 0.0K
13:21 5.80 5.80 5.80 5.80 0.0K
13:22 5.80 5.80 5.80 5.80 0.1K
13:23 5.80 5.80 5.80 5.80 0.0K
13:24 5.80 5.80 5.80 5.80 0.0K
13:25 5.80 5.80 5.80 5.80 0.0K
13:26 5.82 5.82 5.82 5.82 0.6K
13:27 5.82 5.82 5.82 5.82 0.0K
13:28 5.82 5.82 5.82 5.82 0.0K
13:29 5.82 5.82 5.82 5.82 0.0K
13:30 5.82 5.82 5.82 5.82 0.0K
13:31 5.82 5.82 5.82 5.82 0.0K
13:32 5.82 5.82 5.82 5.82 0.0K
13:33 5.82 5.82 5.82 5.82 0.0K
13:34 5.82 5.82 5.82 5.82 0.0K
13:35 5.82 5.82 5.82 5.82 0.0K
13:36 5.84 5.84 5.84 5.84 0.3K
13:37 5.84 5.84 5.84 5.84 0.0K
13:38 5.84 5.84 5.84 5.84 0.0K
13:39 5.84 5.84 5.84 5.84 0.0K
13:40 5.84 5.84 5.84 5.84 0.0K
13:41 5.84 5.84 5.84 5.84 0.2K
13:42 5.84 5.84 5.84 5.84 0.0K
13:43 5.84 5.84 5.84 5.84 0.0K
13:44 5.84 5.84 5.84 5.84 0.4K
13:45 5.84 5.84 5.84 5.84 0.0K
13:46 5.84 5.84 5.84 5.84 0.0K
13:47 5.84 5.84 5.84 5.84 0.0K
13:48 5.84 5.84 5.84 5.84 0.0K
13:49 5.87 5.87 5.87 5.87 1.0K
13:50 5.87 5.87 5.87 5.87 0.0K
13:51 5.87 5.87 5.87 5.87 0.1K
13:52 5.87 5.87 5.87 5.87 0.0K
13:53 5.87 5.87 5.87 5.87 0.0K
13:54 5.87 5.87 5.87 5.87 0.0K
13:55 5.87 5.87 5.87 5.87 0.0K
13:56 5.82 5.82 5.82 5.82 0.1K
13:57 5.85 5.85 5.85 5.85 1.0K
13:58 5.85 5.85 5.85 5.85 0.0K
13:59 5.85 5.85 5.85 5.85 0.6K
14:00 5.85 5.85 5.85 5.85 0.2K
14:01 5.85 5.85 5.85 5.85 0.0K
14:02 5.86 5.86 5.86 5.86 0.1K
14:03 5.86 5.86 5.86 5.86 0.0K
14:04 5.86 5.86 5.86 5.86 0.0K
14:05 5.86 5.86 5.86 5.86 0.1K
14:06 5.86 5.86 5.86 5.86 0.0K
14:07 5.86 5.86 5.86 5.86 0.0K
14:08 5.86 5.86 5.86 5.86 0.0K
14:09 5.86 5.86 5.86 5.86 0.0K
14:10 5.86 5.86 5.86 5.86 0.0K
14:11 5.86 5.86 5.86 5.86 0.0K
14:12 5.86 5.86 5.86 5.86 0.1K
14:13 5.86 5.86 5.86 5.86 0.0K
14:14 5.86 5.86 5.86 5.86 0.0K
14:15 5.86 5.86 5.86 5.86 0.0K
14:16 5.86 5.86 5.86 5.86 1.0K
14:17 5.86 5.86 5.86 5.86 0.0K
14:18 5.86 5.86 5.86 5.86 0.0K
14:19 5.86 5.86 5.86 5.86 0.0K
14:20 5.86 5.86 5.86 5.86 0.0K
14:21 5.86 5.86 5.86 5.86 0.0K
14:22 5.86 5.86 5.86 5.86 0.0K
14:23 5.86 5.86 5.86 5.86 0.0K
14:24 5.86 5.86 5.86 5.86 0.0K
14:25 5.86 5.86 5.86 5.86 0.0K
14:26 5.86 5.86 5.86 5.86 0.0K
14:27 5.86 5.86 5.86 5.86 0.0K
14:28 5.86 5.86 5.86 5.86 0.0K
14:29 5.86 5.86 5.86 5.86 0.1K
14:30 5.86 5.86 5.86 5.86 0.1K
14:31 5.86 5.86 5.86 5.86 0.0K
14:32 5.86 5.86 5.86 5.86 0.0K
14:33 5.86 5.86 5.86 5.86 0.0K
14:34 5.86 5.86 5.86 5.86 0.0K
14:35 5.86 5.86 5.86 5.86 0.0K
14:36 5.86 5.86 5.86 5.86 0.0K
14:37 5.86 5.86 5.86 5.86 0.0K
14:38 5.86 5.86 5.86 5.86 0.0K
14:39 5.86 5.86 5.86 5.86 0.0K
14:40 5.86 5.86 5.86 5.86 0.0K
14:41 5.86 5.86 5.86 5.86 0.0K
14:42 5.86 5.86 5.86 5.86 0.0K
14:43 5.86 5.86 5.86 5.86 0.0K
14:44 5.86 5.86 5.86 5.86 0.0K
14:45 5.86 5.86 5.86 5.86 0.0K
14:46 5.86 5.86 5.86 5.86 0.0K
14:47 5.86 5.86 5.86 5.86 0.0K
14:48 5.82 5.82 5.82 5.82 0.2K
14:49 5.82 5.82 5.82 5.82 0.0K
14:50 5.82 5.82 5.82 5.82 0.0K
14:51 5.82 5.82 5.82 5.82 0.0K
14:52 5.82 5.82 5.82 5.82 0.0K
14:53 5.82 5.82 5.82 5.82 0.4K
14:54 5.80 5.80 5.80 5.80 0.7K
14:55 5.78 5.78 5.78 5.78 1.5K
14:56 5.75 5.75 5.73 5.73 2.1K
14:57 5.73 5.73 5.73 5.73 0.0K
14:58 5.73 5.73 5.73 5.73 0.0K
14:59 5.73 5.73 5.73 5.73 0.0K
15:00 5.73 5.73 5.73 5.73 0.0K
15:01 5.73 5.73 5.73 5.73 0.0K
15:02 5.73 5.73 5.73 5.73 0.0K
15:03 5.69 5.71 5.69 5.71 1.9K
15:04 5.67 5.67 5.53 5.53 19.7K
15:05 5.53 5.53 5.53 5.53 0.0K
15:06 5.53 5.53 5.53 5.53 0.0K
15:07 5.53 5.53 5.53 5.53 0.0K
15:08 5.53 5.57 5.53 5.57 1.7K
15:09 5.57 5.57 5.57 5.57 0.0K
15:10 5.59 5.59 5.59 5.59 0.6K
15:11 5.57 5.57 5.57 5.57 0.2K
15:12 5.57 5.57 5.57 5.57 0.4K
15:13 5.61 5.61 5.61 5.61 1.0K
15:14 5.61 5.61 5.61 5.61 0.0K
15:15 5.61 5.61 5.61 5.61 0.1K
15:16 5.63 5.63 5.63 5.63 0.3K
15:17 5.63 5.63 5.61 5.61 0.2K
15:18 5.61 5.61 5.61 5.61 0.1K
15:19 5.61 5.62 5.58 5.58 2.1K
15:20 5.58 5.61 5.58 5.61 0.4K
15:21 5.61 5.61 5.61 5.61 0.0K
15:22 5.61 5.61 5.61 5.61 0.0K
15:23 5.61 5.61 5.61 5.61 0.0K
15:24 5.61 5.61 5.61 5.61 0.0K
15:25 5.61 5.61 5.61 5.61 0.7K
15:26 5.67 5.67 5.67 5.67 0.1K
15:27 5.67 5.67 5.67 5.67 0.0K
15:28 5.67 5.67 5.67 5.67 0.0K
15:29 5.67 5.67 5.67 5.67 0.0K
15:30 5.67 5.67 5.67 5.67 0.0K
15:31 5.67 5.67 5.67 5.67 0.0K
15:32 5.67 5.67 5.67 5.67 0.0K
15:33 5.67 5.67 5.67 5.67 0.0K
15:34 5.67 5.67 5.67 5.67 0.0K
15:35 5.67 5.67 5.67 5.67 0.0K
15:36 5.62 5.67 5.62 5.64 1.8K
15:37 5.59 5.59 5.58 5.58 2.1K
15:38 5.58 5.58 5.57 5.57 0.7K
15:39 5.57 5.57 5.57 5.57 0.0K
15:40 5.62 5.62 5.62 5.62 1.2K
15:41 5.62 5.62 5.62 5.62 0.0K
15:42 5.62 5.62 5.62 5.62 1.3K
15:43 5.62 5.62 5.62 5.62 0.0K
15:44 5.62 5.62 5.52 5.52 3.8K
15:45 5.59 5.59 5.59 5.59 0.2K
15:46 5.59 5.59 5.59 5.59 0.0K
15:47 5.59 5.59 5.59 5.59 0.0K
15:48 5.59 5.59 5.59 5.59 0.0K
15:49 5.59 5.59 5.59 5.59 0.0K
15:50 5.59 5.63 5.59 5.63 0.6K
15:51 5.63 5.63 5.63 5.63 0.4K
15:52 5.63 5.63 5.63 5.63 0.0K
15:53 5.60 5.61 5.60 5.61 1.2K
15:54 5.62 5.62 5.62 5.62 0.2K
15:55 5.62 5.66 5.62 5.66 1.0K
15:56 5.66 5.66 5.58 5.65 1.3K
15:57 5.66 5.66 5.65 5.65 0.8K
15:58 5.65 5.67 5.57 5.57 2.3K
15:59 5.66 5.69 5.66 5.69 1.0K
16:00 5.69 5.71 5.52 5.62 5.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음