Hot Features
프리미엄
Albio Biokarpet (BIOKA)
ASE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738682700 | 1.755 | -0.04 | -1.96 | 1.805 | 1.805 | 1.74 | 10071 |
| 1738596300 | 1.79 | -0.05 | -2.45 | 1.815 | 1.82 | 1.77 | 5634 |
| 1738337100 | 1.835 | -0.02 | -1.08 | 1.855 | 1.885 | 1.8 | 25201 |
| 1738250700 | 1.855 | -0.01 | -0.27 | 1.865 | 1.87 | 1.82 | 13674 |
| 1738164300 | 1.86 | 0.01 | 0.54 | 1.855 | 1.89 | 1.845 | 8803 |
| 1738077900 | 1.85 | -0.04 | -1.86 | 1.89 | 1.9 | 1.85 | 10182 |
| 1737991500 | 1.885 | -0.01 | -0.53 | 1.91 | 1.91 | 1.855 | 14450 |
| 1737732300 | 1.895 | -0.02 | -0.79 | 1.93 | 1.945 | 1.885 | 30695 |
| 1737645900 | 1.91 | -0.02 | -1.04 | 1.955 | 2 | 1.91 | 28906 |
| 1737559500 | 1.93 | -0.01 | -0.52 | 1.945 | 1.99 | 1.91 | 18724 |
| 1737473040 | 1.94 | 0.05 | 2.65 | 1.91 | 1.97 | 1.91 | 10288 |
| 1737386700 | 1.89 | -0.05 | -2.58 | 1.96 | 1.96 | 1.89 | 14077 |
| 1737127500 | 1.94 | -0.01 | -0.26 | 1.935 | 1.965 | 1.92 | 9987 |
| 1737041100 | 1.945 | -0.01 | -0.26 | 1.965 | 1.97 | 1.93 | 13505 |
| 1736954700 | 1.95 | -0.03 | -1.27 | 1.96 | 1.98 | 1.95 | 6350 |
| 1736868300 | 1.975 | 0.01 | 0.51 | 1.975 | 2 | 1.94 | 20890 |
| 1736781900 | 1.965 | -0.03 | -1.50 | 1.985 | 1.99 | 1.955 | 11411 |
| 1736522700 | 1.995 | -0.03 | -1.24 | 1.995 | 2.06 | 1.97 | 25116 |
| 1736436300 | 2.02 | -0.02 | -0.98 | 2.04 | 2.05 | 2 | 20100 |
| 1736349900 | 2.04 | -0.04 | -1.92 | 2.08 | 2.08 | 2.0099999 | 17905 |
| 1736263500 | 2.08 | 0.03 | 1.46 | 2.0299999 | 2.08 | 2 | 14615 |
| 1735917900 | 2.05 | 0.11 | 5.40 | 1.925 | 2.05 | 1.9 | 17967 |
| 1735831500 | 1.945 | 0.07 | 3.73 | 1.88 | 1.945 | 1.88 | 18025 |
| 1735658700 | 1.875 | -0.01 | -0.53 | 1.895 | 1.895 | 1.845 | 15709 |
| 1735572300 | 1.885 | -0.03 | -1.57 | 1.93 | 1.93 | 1.87 | 9495 |
| 1735313100 | 1.915 | 0.02 | 1.06 | 1.91 | 1.92 | 1.91 | 6797 |
| 1734967500 | 1.895 | 0.03 | 1.61 | 1.865 | 1.9 | 1.865 | 7829 |
| 1734708300 | 1.865 | 0.01 | 0.54 | 1.87 | 1.9 | 1.845 | 10351 |
| 1734621900 | 1.855 | -0.02 | -1.07 | 1.88 | 1.88 | 1.82 | 12370 |
| 1734535500 | 1.875 | 0.01 | 0.81 | 1.87 | 1.89 | 1.825 | 19924 |
| 1734449100 | 1.86 | -0.01 | -0.27 | 1.88 | 1.9 | 1.855 | 16301 |
| 1734362700 | 1.865 | -0.02 | -0.80 | 1.89 | 1.9 | 1.86 | 6986 |
| 1734103500 | 1.88 | 0.02 | 1.08 | 1.88 | 1.895 | 1.865 | 7826 |
| 1734017100 | 1.86 | 0 | 0.00 | 1.87 | 1.9 | 1.85 | 9902 |
| 1733930700 | 1.86 | -0.01 | -0.27 | 1.87 | 1.875 | 1.83 | 9765 |
| 1733844300 | 1.865 | -0.05 | -2.61 | 1.915 | 1.925 | 1.85 | 9981 |
| 1733757900 | 1.915 | 0 | 0.00 | 1.915 | 1.92 | 1.895 | 7238 |
| 1733498700 | 1.915 | 0.01 | 0.26 | 1.955 | 1.955 | 1.91 | 6712 |
| 1733412300 | 1.91 | 0.08 | 4.37 | 1.835 | 1.93 | 1.83 | 18010 |
| 1733325900 | 1.83 | 0.03 | 1.67 | 1.83 | 1.84 | 1.82 | 10761 |
| 1733239500 | 1.8 | -0.02 | -1.10 | 1.835 | 1.845 | 1.8 | 9172 |
| 1733153100 | 1.82 | 0 | 0.00 | 1.83 | 1.85 | 1.8 | 18258 |
| 1732893900 | 1.82 | 0.05 | 2.54 | 1.785 | 1.845 | 1.78 | 18322 |
| 1732807500 | 1.775 | 0.03 | 2.01 | 1.745 | 1.785 | 1.74 | 7042 |
| 1732721100 | 1.74 | -0.02 | -1.14 | 1.775 | 1.775 | 1.705 | 27812 |
| 1732634700 | 1.76 | -0.03 | -1.68 | 1.79 | 1.79 | 1.75 | 25179 |
| 1732548300 | 1.79 | 0.04 | 1.99 | 1.76 | 1.795 | 1.755 | 10522 |
| 1732289100 | 1.755 | 0.01 | 0.86 | 1.75 | 1.755 | 1.73 | 10269 |
| 1732202700 | 1.74 | 0.03 | 2.05 | 1.71 | 1.75 | 1.695 | 12513 |
| 1732116300 | 1.705 | 0.01 | 0.59 | 1.715 | 1.75 | 1.7 | 11704 |
| 1732029900 | 1.695 | -0.04 | -2.02 | 1.74 | 1.765 | 1.695 | 14904 |
| 1731943500 | 1.73 | 0.03 | 1.76 | 1.675 | 1.73 | 1.67 | 12869 |
| 1731684300 | 1.7 | 0.01 | 0.89 | 1.695 | 1.71 | 1.67 | 12543 |
| 1731597900 | 1.685 | 0.04 | 2.43 | 1.66 | 1.69 | 1.625 | 13473 |
| 1731511440 | 1.645 | -0.03 | -1.50 | 1.67 | 1.675 | 1.6299999 | 8465 |
| 1731425100 | 1.67 | -0.04 | -2.05 | 1.69 | 1.69 | 1.655 | 7184 |
| 1731338700 | 1.705 | 0.02 | 1.19 | 1.685 | 1.705 | 1.655 | 13686 |
| 1731079500 | 1.685 | 0.01 | 0.30 | 1.69 | 1.69 | 1.65 | 11030 |
| 1730993100 | 1.68 | -0.02 | -1.18 | 1.72 | 1.72 | 1.67 | 9413 |
| 1730906700 | 1.7 | -0.02 | -0.87 | 1.725 | 1.74 | 1.68 | 8905 |
| 1730820300 | 1.715 | 0.04 | 2.08 | 1.67 | 1.715 | 1.635 | 10296 |
