Pulmatrix Inc (PULM)

PULM
🏛️ 미국 →
5.06
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 5.76 5.78 5.26 5.63 11.1K
09:32 5.63 5.63 5.63 5.63 0.6K
09:33 5.63 5.63 5.63 5.63 0.0K
09:34 5.63 5.72 5.63 5.72 0.2K
09:35 5.85 5.85 5.79 5.79 0.5K
09:36 5.79 5.79 5.79 5.79 0.0K
09:37 5.79 5.79 5.79 5.79 0.0K
09:38 5.79 5.87 5.79 5.87 2.2K
09:39 5.87 5.87 5.75 5.75 0.9K
09:40 5.75 5.75 5.74 5.74 0.2K
09:41 5.72 5.72 5.72 5.72 1.8K
09:42 5.72 5.72 5.72 5.72 0.0K
09:43 5.72 5.72 5.72 5.72 0.0K
09:44 5.72 5.83 5.72 5.83 0.1K
09:45 5.84 5.84 5.84 5.84 7.7K
09:46 5.84 5.84 5.84 5.84 0.0K
09:47 5.84 5.85 5.84 5.85 2.3K
09:48 5.85 5.85 5.80 5.80 0.6K
09:49 5.80 5.80 5.80 5.80 0.2K
09:50 5.80 5.80 5.80 5.80 0.1K
09:51 5.80 5.80 5.80 5.80 0.2K
09:52 5.80 5.80 5.79 5.79 0.8K
09:53 5.85 5.85 5.85 5.85 1.7K
09:54 5.88 5.88 5.88 5.88 0.2K
09:55 5.88 5.88 5.88 5.88 1.6K
09:56 5.88 5.91 5.88 5.91 0.4K
09:57 5.91 5.91 5.91 5.91 0.0K
09:58 5.95 6.01 5.95 6.00 7.8K
09:59 6.02 6.03 6.02 6.02 2.4K
10:00 6.02 6.02 6.00 6.00 1.8K
10:01 6.00 6.00 6.00 6.00 0.8K
10:02 6.05 6.05 6.05 6.05 0.3K
10:03 6.01 6.01 6.01 6.01 0.5K
10:04 6.05 6.05 6.01 6.03 1.3K
10:05 6.03 6.03 6.03 6.03 0.0K
10:06 6.03 6.09 6.03 6.09 3.2K
10:07 6.09 6.14 6.09 6.14 2.5K
10:08 6.16 6.16 6.12 6.16 3.8K
10:09 6.17 6.19 6.15 6.19 0.4K
10:10 6.19 6.23 6.17 6.17 3.1K
10:11 6.17 6.28 6.17 6.24 17.6K
10:12 6.24 6.24 6.24 6.24 0.0K
10:13 6.28 6.28 6.28 6.28 0.2K
10:14 6.28 6.28 6.28 6.28 0.2K
10:15 6.28 6.28 6.28 6.28 0.9K
10:16 6.15 6.15 6.13 6.13 0.9K
10:17 6.14 6.17 6.14 6.17 1.9K
10:18 6.14 6.14 6.13 6.13 0.3K
10:19 6.11 6.11 6.11 6.11 0.5K
10:20 6.00 6.06 6.00 6.06 1.0K
10:21 6.07 6.07 6.01 6.01 0.5K
10:22 6.01 6.01 6.01 6.01 0.5K
10:23 6.01 6.07 6.01 6.07 0.6K
10:24 6.07 6.07 6.07 6.07 0.1K
10:25 6.07 6.07 6.07 6.07 0.1K
10:26 6.07 6.07 6.07 6.07 0.0K
10:27 6.07 6.07 6.07 6.07 0.0K
10:28 6.07 6.07 6.07 6.07 0.0K
10:29 6.07 6.07 6.07 6.07 0.2K
10:30 6.07 6.07 6.07 6.07 0.2K
10:31 6.07 6.07 6.07 6.07 0.0K
10:32 6.07 6.07 6.07 6.07 0.0K
10:33 6.07 6.07 6.02 6.02 4.5K
10:34 6.07 6.07 6.07 6.07 0.3K
10:35 6.07 6.07 6.07 6.07 0.0K
10:36 6.07 6.07 6.07 6.07 0.0K
10:37 6.07 6.07 6.07 6.07 0.0K
10:38 6.06 6.13 6.06 6.07 2.6K
10:39 6.09 6.15 6.09 6.15 1.1K
10:40 6.15 6.15 6.15 6.15 0.0K
10:41 6.15 6.15 6.15 6.15 0.0K
10:42 6.16 6.16 6.15 6.15 1.1K
10:43 6.15 6.15 6.15 6.15 0.0K
10:44 6.09 6.09 6.09 6.09 0.1K
10:45 6.09 6.09 6.02 6.02 0.1K
10:46 6.03 6.03 6.03 6.03 0.2K
10:47 6.03 6.03 6.03 6.03 0.0K
10:48 6.03 6.03 6.03 6.03 0.0K
10:49 6.01 6.01 6.01 6.01 0.7K
10:50 6.01 6.01 6.01 6.01 0.0K
10:51 6.01 6.09 6.01 6.09 0.3K
10:52 6.09 6.17 6.09 6.17 0.6K
10:53 6.18 6.18 6.17 6.17 0.2K
10:54 6.17 6.17 6.17 6.17 0.4K
10:55 6.17 6.17 6.17 6.17 0.0K
10:56 6.24 6.24 6.24 6.24 2.8K
10:57 6.20 6.20 6.20 6.20 0.5K
10:58 6.20 6.20 6.20 6.20 0.0K
10:59 6.17 6.17 6.17 6.17 0.2K
11:00 6.21 6.21 6.21 6.21 0.4K
11:01 6.21 6.21 6.21 6.21 0.0K
11:02 6.21 6.21 6.21 6.21 0.0K
11:03 6.20 6.20 6.15 6.15 0.6K
11:04 6.15 6.15 6.15 6.15 0.1K
11:05 6.19 6.19 6.19 6.19 0.1K
11:06 6.26 6.26 6.20 6.20 0.5K
11:07 6.20 6.20 6.20 6.20 0.2K
11:08 6.20 6.20 6.20 6.20 0.0K
11:09 6.20 6.20 6.20 6.20 0.0K
11:10 6.20 6.20 6.20 6.20 0.0K
11:11 6.29 6.29 6.25 6.25 0.3K
11:12 6.21 6.21 6.21 6.21 0.2K
11:13 6.25 6.25 6.25 6.25 1.0K
11:14 6.27 6.27 6.27 6.27 0.5K
11:15 6.27 6.37 6.27 6.35 4.1K
11:16 6.38 6.41 6.38 6.41 3.2K
11:17 6.45 6.45 6.35 6.35 6.2K
11:18 6.27 6.27 6.19 6.19 5.4K
11:19 6.19 6.20 6.19 6.20 1.1K
11:20 6.20 6.22 6.20 6.22 0.5K
11:21 6.22 6.22 6.10 6.12 0.3K
11:22 6.12 6.12 6.12 6.12 0.0K
11:23 6.12 6.12 6.12 6.12 0.0K
11:24 6.12 6.12 6.12 6.12 0.7K
11:25 6.12 6.12 6.12 6.12 0.0K
11:26 6.12 6.12 6.12 6.12 0.0K
11:27 6.12 6.12 6.12 6.12 0.3K
11:28 6.05 6.05 6.05 6.05 0.3K
11:29 6.12 6.12 6.12 6.12 1.0K
11:30 6.12 6.12 6.12 6.12 0.0K
11:31 6.12 6.12 6.12 6.12 0.0K
11:32 6.12 6.12 6.12 6.12 0.0K
11:33 6.06 6.06 6.06 6.06 0.2K
11:34 6.06 6.06 6.06 6.06 0.2K
11:35 6.06 6.06 6.06 6.06 0.0K
11:36 6.06 6.06 6.06 6.06 0.0K
11:37 6.06 6.06 6.06 6.06 0.0K
11:38 6.17 6.17 6.17 6.17 0.3K
11:39 6.17 6.17 6.17 6.17 0.0K
11:40 6.17 6.17 6.17 6.17 0.0K
11:41 6.14 6.14 6.14 6.14 3.0K
11:42 6.12 6.12 6.12 6.12 0.2K
11:43 6.12 6.12 6.12 6.12 0.0K
11:44 6.18 6.18 6.18 6.18 0.1K
11:45 6.10 6.10 6.10 6.10 0.2K
11:46 6.10 6.10 6.10 6.10 0.0K
11:47 6.10 6.10 6.10 6.10 0.0K
11:48 6.10 6.10 6.10 6.10 0.0K
11:49 6.10 6.10 6.10 6.10 0.0K
11:50 6.10 6.10 6.10 6.10 0.0K
11:51 6.10 6.10 6.10 6.10 0.0K
11:52 6.10 6.10 6.10 6.10 0.0K
11:53 6.10 6.10 6.10 6.10 0.0K
11:54 6.10 6.10 6.10 6.10 0.0K
11:55 6.10 6.10 6.05 6.05 14.8K
11:56 6.05 6.05 6.05 6.05 0.0K
11:57 6.05 6.05 6.05 6.05 0.0K
11:58 6.05 6.08 6.01 6.08 0.7K
11:59 6.08 6.08 6.08 6.08 0.0K
12:00 6.05 6.05 6.05 6.05 0.3K
12:01 6.05 6.05 6.05 6.05 0.0K
12:02 6.05 6.05 6.05 6.05 0.0K
12:03 6.05 6.05 6.05 6.05 0.0K
12:04 6.05 6.05 6.05 6.05 0.1K
12:05 6.05 6.05 6.05 6.05 0.0K
12:06 6.05 6.05 6.05 6.05 0.0K
12:07 6.05 6.05 6.05 6.05 0.0K
12:08 6.05 6.05 6.05 6.05 0.0K
12:09 6.05 6.05 6.05 6.05 0.0K
12:10 6.05 6.05 6.05 6.05 0.0K
12:11 6.05 6.05 6.05 6.05 0.0K
12:12 6.05 6.05 6.05 6.05 0.0K
12:13 6.05 6.05 6.05 6.05 0.1K
12:14 6.05 6.05 6.05 6.05 0.0K
12:15 6.05 6.05 6.05 6.05 0.0K
12:16 6.05 6.05 6.01 6.01 0.4K
12:17 6.01 6.01 6.01 6.01 0.0K
12:18 6.01 6.01 6.01 6.01 0.0K
12:19 6.01 6.01 6.01 6.01 0.0K
12:20 6.01 6.01 6.01 6.01 0.0K
12:21 6.01 6.01 6.01 6.01 0.0K
12:22 6.01 6.09 6.01 6.09 0.1K
12:23 6.05 6.05 6.05 6.05 0.1K
12:24 6.05 6.05 6.05 6.05 0.0K
12:25 6.05 6.05 6.05 6.05 0.0K
12:26 6.05 6.05 6.05 6.05 0.0K
12:27 6.05 6.05 6.05 6.05 0.0K
12:28 6.05 6.05 6.05 6.05 0.0K
12:29 6.05 6.05 6.05 6.05 0.0K
12:30 6.05 6.05 6.05 6.05 0.0K
12:31 6.05 6.05 6.05 6.05 0.0K
12:32 6.05 6.05 6.05 6.05 0.0K
12:33 6.05 6.05 6.05 6.05 0.0K
12:34 6.05 6.05 6.05 6.05 0.0K
12:35 6.00 6.00 6.00 6.00 0.2K
12:36 6.00 6.10 6.00 6.10 0.2K
12:37 6.10 6.10 6.10 6.10 0.0K
12:38 6.10 6.10 6.10 6.10 0.0K
12:39 6.03 6.03 6.03 6.03 2.4K
12:40 6.03 6.03 6.03 6.03 0.0K
12:41 6.03 6.03 6.03 6.03 0.0K
12:42 6.03 6.03 6.03 6.03 0.0K
12:43 6.03 6.03 6.03 6.03 0.0K
12:44 6.13 6.13 6.13 6.13 1.0K
12:45 6.13 6.13 6.13 6.13 0.0K
12:46 6.13 6.13 6.13 6.13 0.0K
12:47 6.13 6.13 6.13 6.13 0.0K
12:48 6.13 6.13 6.13 6.13 0.0K
12:49 6.13 6.13 6.13 6.13 0.0K
12:50 6.13 6.13 6.13 6.13 0.0K
12:51 6.10 6.10 6.10 6.10 0.8K
12:52 6.10 6.10 6.10 6.10 0.0K
12:53 6.10 6.10 6.10 6.10 0.0K
12:54 6.10 6.10 6.10 6.10 0.0K
12:55 6.12 6.12 6.12 6.12 7.1K
12:56 6.12 6.12 6.12 6.12 0.0K
12:57 6.12 6.12 6.12 6.12 0.0K
12:58 6.12 6.12 6.12 6.12 0.0K
12:59 6.12 6.12 6.12 6.12 0.0K
13:00 6.12 6.12 6.12 6.12 0.0K
13:01 6.02 6.02 5.97 5.97 1.0K
13:02 5.97 5.97 5.97 5.97 0.0K
13:03 5.97 5.97 5.97 5.97 0.0K
13:04 5.97 5.97 5.97 5.97 0.0K
13:05 5.98 5.98 5.98 5.98 0.3K
13:06 5.98 5.98 5.98 5.98 0.0K
13:07 5.98 5.98 5.98 5.98 0.0K
13:08 5.98 5.98 5.98 5.98 0.0K
13:09 5.98 5.98 5.98 5.98 0.0K
13:10 5.98 5.98 5.98 5.98 0.0K
13:11 5.98 5.98 5.98 5.98 0.0K
13:12 5.98 5.98 5.98 5.98 0.0K
13:13 5.98 5.98 5.98 5.98 0.0K
13:14 5.98 5.98 5.98 5.98 0.0K
13:15 5.98 5.98 5.98 5.98 0.0K
13:16 5.85 5.87 5.85 5.87 5.3K
13:17 5.87 5.87 5.87 5.87 0.2K
13:18 5.87 5.87 5.87 5.87 0.0K
13:19 5.87 5.87 5.87 5.87 0.0K
13:20 5.87 5.87 5.87 5.87 0.0K
13:21 5.87 5.87 5.87 5.87 0.0K
13:22 5.87 5.87 5.87 5.87 0.0K
13:23 5.79 5.79 5.79 5.79 0.9K
13:24 5.79 5.79 5.79 5.79 0.0K
13:25 5.79 5.97 5.79 5.97 2.3K
13:26 5.82 5.82 5.79 5.79 6.1K
13:27 5.79 5.79 5.79 5.79 0.0K
13:28 5.79 5.79 5.79 5.79 0.0K
13:29 5.79 5.79 5.79 5.79 0.0K
13:30 5.79 5.79 5.79 5.79 0.0K
13:31 5.79 5.79 5.79 5.79 0.0K
13:32 5.79 5.79 5.79 5.79 0.0K
13:33 5.79 5.79 5.79 5.79 0.0K
13:34 5.79 5.79 5.79 5.79 0.0K
13:35 5.79 5.79 5.79 5.79 0.1K
13:36 5.79 5.79 5.79 5.79 0.0K
13:37 5.79 5.79 5.79 5.79 0.0K
13:38 5.98 5.98 5.98 5.98 1.0K
13:39 6.07 6.07 6.07 6.07 0.1K
13:40 6.07 6.07 6.07 6.07 0.0K
13:41 6.07 6.07 6.07 6.07 0.0K
13:42 6.07 6.07 6.07 6.07 0.0K
13:43 6.07 6.07 6.07 6.07 0.0K
13:44 6.07 6.07 6.07 6.07 0.0K
13:45 6.07 6.07 6.07 6.07 0.0K
13:46 5.83 5.95 5.83 5.95 4.2K
13:47 5.95 5.95 5.95 5.95 0.0K
13:48 5.95 5.95 5.95 5.95 0.0K
13:49 5.95 5.95 5.95 5.95 0.0K
13:50 5.94 5.94 5.94 5.94 0.6K
13:51 5.94 5.94 5.94 5.94 0.0K
13:52 5.94 5.94 5.94 5.94 0.0K
13:53 5.94 5.94 5.94 5.94 0.0K
13:54 5.94 5.94 5.94 5.94 0.0K
13:55 5.94 5.94 5.94 5.94 0.2K
13:56 5.94 5.94 5.94 5.94 0.0K
13:57 5.84 5.84 5.84 5.84 0.2K
13:58 5.84 5.84 5.84 5.84 0.0K
13:59 5.84 5.84 5.84 5.84 0.0K
14:00 5.84 5.92 5.84 5.92 0.9K
14:01 5.92 5.92 5.92 5.92 0.0K
14:02 5.92 5.92 5.92 5.92 0.0K
14:03 5.92 5.92 5.92 5.92 0.0K
14:04 5.92 5.92 5.92 5.92 0.1K
14:05 5.92 5.92 5.92 5.92 0.0K
14:06 5.92 5.92 5.92 5.92 0.0K
14:07 5.92 5.92 5.92 5.92 0.0K
14:08 5.92 5.92 5.92 5.92 0.0K
14:09 5.92 5.92 5.92 5.92 0.0K
14:10 6.00 6.00 6.00 6.00 2.4K
14:11 6.00 6.00 6.00 6.00 0.0K
14:12 6.00 6.00 6.00 6.00 1.9K
14:13 6.07 6.07 6.07 6.07 0.1K
14:14 6.07 6.07 6.07 6.07 0.0K
14:15 6.07 6.07 6.07 6.07 0.3K
14:16 6.07 6.07 6.07 6.07 0.0K
14:17 6.07 6.07 6.07 6.07 0.0K
14:18 6.07 6.07 6.07 6.07 0.0K
14:19 6.06 6.06 6.06 6.06 0.1K
14:20 6.06 6.06 6.06 6.06 0.0K
14:21 6.06 6.06 6.06 6.06 0.0K
14:22 6.06 6.06 6.06 6.06 0.0K
14:23 6.06 6.06 6.06 6.06 0.1K
14:24 6.06 6.09 6.06 6.09 0.1K
14:25 6.09 6.09 6.09 6.09 0.0K
14:26 6.09 6.09 6.09 6.09 0.0K
14:27 6.09 6.09 6.09 6.09 0.0K
14:28 6.09 6.09 6.09 6.09 0.0K
14:29 6.09 6.09 6.09 6.09 0.0K
14:30 6.09 6.09 6.09 6.09 0.0K
14:31 6.09 6.09 6.09 6.09 1.5K
14:32 6.09 6.09 6.09 6.09 5.0K
14:33 6.09 6.09 6.09 6.09 0.0K
14:34 6.09 6.09 6.09 6.09 0.0K
14:35 6.09 6.09 6.09 6.09 0.7K
14:36 6.09 6.09 6.09 6.09 0.0K
14:37 6.09 6.09 6.09 6.09 0.0K
14:38 6.09 6.09 6.09 6.09 0.0K
14:39 6.09 6.09 6.09 6.09 0.0K
14:40 6.09 6.09 6.09 6.09 0.0K
14:41 6.09 6.09 6.09 6.09 0.0K
14:42 6.09 6.09 6.09 6.09 0.0K
14:43 5.93 5.93 5.93 5.93 0.3K
14:44 5.93 5.93 5.93 5.93 0.0K
14:45 5.93 5.93 5.93 5.93 0.0K
14:46 5.93 5.93 5.93 5.93 0.0K
14:47 5.93 5.93 5.93 5.93 0.0K
14:48 5.93 5.93 5.93 5.93 0.0K
14:49 6.14 6.15 6.14 6.15 0.8K
14:50 6.15 6.15 6.15 6.15 0.1K
14:51 6.15 6.15 6.15 6.15 0.1K
14:52 6.15 6.15 6.15 6.15 0.0K
14:53 6.15 6.15 6.15 6.15 0.0K
14:54 6.15 6.15 6.15 6.15 0.0K
14:55 6.15 6.15 6.15 6.15 0.0K
14:56 6.15 6.15 6.15 6.15 0.0K
14:57 6.15 6.15 6.15 6.15 0.0K
14:58 6.15 6.15 6.15 6.15 0.0K
14:59 6.18 6.18 6.18 6.18 0.3K
15:00 6.18 6.18 6.18 6.18 0.0K
15:01 6.18 6.18 6.18 6.18 0.0K
15:02 6.18 6.18 6.18 6.18 0.0K
15:03 6.20 6.23 6.20 6.23 2.0K
15:04 6.23 6.23 6.23 6.23 0.1K
15:05 6.23 6.23 6.23 6.23 0.1K
15:06 6.23 6.23 6.23 6.23 0.0K
15:07 6.23 6.23 6.23 6.23 0.7K
15:08 6.23 6.23 6.23 6.23 0.0K
15:09 6.23 6.23 6.16 6.16 2.6K
15:10 6.16 6.16 6.16 6.16 0.0K
15:11 6.16 6.16 6.16 6.16 0.0K
15:12 6.16 6.16 6.16 6.16 0.0K
15:13 6.16 6.16 6.16 6.16 0.0K
15:14 6.16 6.16 6.16 6.16 0.0K
15:15 6.16 6.16 6.16 6.16 0.0K
15:16 6.16 6.16 6.16 6.16 0.1K
15:17 6.16 6.16 6.16 6.16 0.6K
15:18 6.16 6.16 6.16 6.16 0.0K
15:19 6.16 6.16 6.16 6.16 0.0K
15:20 6.24 6.24 6.24 6.24 0.1K
15:21 6.24 6.24 6.24 6.24 0.0K
15:22 6.24 6.24 6.24 6.24 0.0K
15:23 6.20 6.20 6.20 6.20 0.5K
15:24 6.19 6.19 6.19 6.19 0.1K
15:25 6.19 6.19 6.19 6.19 0.5K
15:26 6.16 6.16 6.16 6.16 0.1K
15:27 6.16 6.16 6.16 6.16 0.0K
15:28 6.16 6.16 6.16 6.16 0.0K
15:29 6.16 6.16 6.16 6.16 0.0K
15:30 6.16 6.16 6.16 6.16 0.5K
15:31 6.28 6.28 6.28 6.28 0.3K
15:32 6.29 6.35 6.29 6.35 20.8K
15:33 6.39 6.44 6.30 6.35 4.0K
15:34 6.35 6.35 6.35 6.35 0.0K
15:35 6.32 6.32 6.29 6.29 8.4K
15:36 6.19 6.19 6.19 6.19 0.4K
15:37 6.10 6.19 6.10 6.19 9.7K
15:38 6.12 6.12 6.12 6.12 0.2K
15:39 6.20 6.20 6.20 6.20 0.6K
15:40 6.20 6.20 6.20 6.20 0.0K
15:41 6.20 6.20 6.20 6.20 0.0K
15:42 6.20 6.20 6.12 6.12 0.3K
15:43 6.12 6.12 6.12 6.12 0.0K
15:44 6.12 6.12 6.12 6.12 0.0K
15:45 6.12 6.12 6.12 6.12 0.0K
15:46 6.12 6.12 6.12 6.12 0.0K
15:47 6.11 6.18 6.11 6.18 2.4K
15:48 6.16 6.16 6.16 6.16 1.2K
15:49 6.11 6.11 6.11 6.11 0.5K
15:50 6.16 6.16 6.16 6.16 0.7K
15:51 6.16 6.16 6.16 6.16 0.0K
15:52 6.15 6.15 6.15 6.15 5.1K
15:53 6.15 6.15 6.15 6.15 0.0K
15:54 6.11 6.11 6.11 6.11 0.1K
15:55 6.11 6.11 6.11 6.11 0.0K
15:56 6.11 6.11 6.11 6.11 0.0K
15:57 6.11 6.11 6.11 6.11 0.2K
15:58 6.11 6.11 6.11 6.11 0.0K
15:59 6.13 6.14 6.13 6.14 1.1K
16:00 6.14 6.14 6.11 6.11 1.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음