Hot Features
프리미엄
Beforepay Group Ltd (B4P)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 9.375 | 1.28 | 1.57 | 1.28 | 62291 | 1.49017071 | DE |
| 4 | -0.2 | -12.5 | 1.6 | 1.64 | 1.09 | 62576 | 1.41068271 | DE |
| 12 | 0.2 | 16.6666666667 | 1.2 | 1.85 | 1.09 | 66917 | 1.48791236 | DE |
| 26 | 0.79 | 129.508196721 | 0.61 | 1.85 | 0.555 | 58184 | 1.21106272 | DE |
| 52 | 0.96 | 218.181818182 | 0.44 | 1.85 | 0.415 | 62124 | 0.87403552 | DE |
| 156 | -0.3 | -17.6470588235 | 1.7 | 1.85 | 0.215 | 57951 | 0.65899976 | DE |
| 260 | -1.1 | -44 | 2.5 | 2.51 | 0.215 | 63161 | 0.78254331 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738300500 | 1.4 | -0.02 | -1.06 | 1.415 | 1.415 | 1.305 | 51998 |
| 1738214100 | 1.415 | -0.16 | -9.87 | 1.57 | 1.57 | 1.3 | 189699 |
| 1738127700 | 1.57 | 0.19 | 13.77 | 1.3799999 | 1.57 | 1.3799999 | 149842 |
| 1738041300 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.41 | 1.3799999 | 29774 |
| 1737695700 | 1.41 | 0.11 | 8.05 | 1.315 | 1.43 | 1.295 | 39965 |
| 1737609300 | 1.305 | -0.01 | -0.38 | 1.28 | 1.305 | 1.28 | 29581 |
| 1737522900 | 1.31 | 0.11 | 8.71 | 1.2275 | 1.36 | 1.225 | 109130 |
| 1737436500 | 1.205 | 0.03 | 2.55 | 1.185 | 1.2375 | 1.185 | 50723 |
| 1737350100 | 1.175 | -0.15 | -11.32 | 1.2649999 | 1.275 | 1.09 | 233238 |
| 1737090900 | 1.325 | -0.18 | -11.67 | 1.48 | 1.48 | 1.315 | 91806 |
| 1737004500 | 1.5 | 0 | 0.00 | 1.485 | 1.555 | 1.485 | 15155 |
| 1736918100 | 1.5 | -0.02 | -1.32 | 1.52 | 1.52 | 1.45 | 14650 |
| 1736831700 | 1.52 | -0.01 | -0.65 | 1.535 | 1.535 | 1.51 | 57635 |
| 1736745300 | 1.53 | 0.01 | 0.66 | 1.52 | 1.6 | 1.52 | 35089 |
| 1736486100 | 1.52 | -0.07 | -4.10 | 1.585 | 1.585 | 1.52 | 13257 |
| 1736399700 | 1.585 | 0.09 | 5.67 | 1.51 | 1.585 | 1.51 | 13135 |
| 1736313300 | 1.5 | -0.05 | -3.23 | 1.535 | 1.59 | 1.5 | 33106 |
| 1736226900 | 1.55 | -0.01 | -0.32 | 1.575 | 1.575 | 1.465 | 91428 |
| 1736140500 | 1.555 | -0.06 | -3.57 | 1.6399999 | 1.6399999 | 1.555 | 26440 |
| 1735881300 | 1.6125 | 0.08 | 5.39 | 1.54 | 1.6299999 | 1.54 | 115888 |
| 1735794900 | 1.53 | -0.07 | -4.08 | 1.6 | 1.6 | 1.51 | 39095 |
| 1735617660 | 1.595 | 0.11 | 7.05 | 1.58 | 1.6 | 1.55 | 9858 |
| 1735535700 | 1.49 | -0.07 | -4.18 | 1.565 | 1.565 | 1.48 | 12109 |
| 1735276500 | 1.555 | 0.12 | 7.99 | 1.44 | 1.56 | 1.44 | 19564 |
| 1735014060 | 1.44 | -0.18 | -11.11 | 1.62 | 1.62 | 1.43 | 117630 |
| 1734930900 | 1.62 | -0.07 | -4.14 | 1.69 | 1.69 | 1.6 | 21320 |
| 1734671700 | 1.69 | 0 | 0.00 | 1.69 | 1.7 | 1.665 | 13014 |
| 1734585300 | 1.69 | -0.07 | -3.70 | 1.69 | 1.75 | 1.68 | 22350 |
| 1734498900 | 1.755 | -0.03 | -1.40 | 1.78 | 1.785 | 1.6399999 | 49915 |
| 1734412500 | 1.78 | -0.07 | -3.52 | 1.84 | 1.84 | 1.71 | 139205 |
| 1734326100 | 1.845 | 0.22 | 13.54 | 1.645 | 1.85 | 1.62 | 319748 |
| 1734066900 | 1.625 | 0.02 | 1.56 | 1.6 | 1.6399999 | 1.59 | 64788 |
| 1733980500 | 1.6 | 0 | 0.00 | 1.6 | 1.605 | 1.59 | 5029 |
| 1733894100 | 1.6 | -0.02 | -1.23 | 1.62 | 1.655 | 1.6 | 113598 |
| 1733807700 | 1.62 | 0.01 | 0.62 | 1.62 | 1.65 | 1.6 | 70612 |
| 1733721300 | 1.61 | 0.14 | 9.52 | 1.575 | 1.665 | 1.575 | 113414 |
| 1733462100 | 1.47 | -0.04 | -2.65 | 1.52 | 1.575 | 1.47 | 119499 |
| 1733375700 | 1.51 | -0.18 | -10.65 | 1.665 | 1.68 | 1.46 | 209019 |
| 1733289300 | 1.69 | 0.15 | 9.39 | 1.545 | 1.7 | 1.53 | 217064 |
| 1733202900 | 1.545 | 0.1 | 6.55 | 1.46 | 1.6 | 1.46 | 122362 |
| 1733116500 | 1.45 | 0.13 | 9.85 | 1.35 | 1.47 | 1.35 | 88902 |
| 1732857300 | 1.32 | -0.02 | -1.12 | 1.385 | 1.385 | 1.32 | 21637 |
| 1732770900 | 1.335 | 0.02 | 1.91 | 1.345 | 1.385 | 1.335 | 25181 |
| 1732684500 | 1.31 | 0.01 | 0.77 | 1.32 | 1.32 | 1.3 | 2552 |
| 1732598100 | 1.3 | 0.05 | 3.59 | 1.3 | 1.345 | 1.295 | 106627 |
| 1732511700 | 1.2549999 | 0.08 | 7.26 | 1.2 | 1.34 | 1.19 | 165987 |
| 1732252500 | 1.17 | 0.01 | 0.86 | 1.1775 | 1.2 | 1.165 | 10632 |
| 1732166100 | 1.16 | -0.06 | -4.92 | 1.2 | 1.2 | 1.16 | 33121 |
| 1732079700 | 1.22 | 0.04 | 3.39 | 1.2 | 1.22 | 1.2 | 33750 |
| 1731993300 | 1.18 | -0.02 | -1.67 | 1.2 | 1.2 | 1.175 | 50124 |
| 1731906900 | 1.2 | -0.02 | -1.64 | 1.21 | 1.21 | 1.18 | 9113 |
| 1731647700 | 1.22 | 0.01 | 1.04 | 1.225 | 1.225 | 1.21 | 24309 |
| 1731561300 | 1.2075 | 0.06 | 5.00 | 1.18 | 1.235 | 1.175 | 57330 |
| 1731474900 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 46804 |
| 1731388500 | 1.2 | 0.05 | 4.80 | 1.165 | 1.2 | 1.1399999 | 15517 |
| 1731302100 | 1.145 | -0.16 | -11.92 | 1.235 | 1.25 | 1.145 | 18430 |
| 1731042900 | 1.3 | 0.1 | 7.88 | 1.25 | 1.3 | 1.225 | 39691 |
| 1730956500 | 1.205 | 0.02 | 1.26 | 1.2 | 1.275 | 1.2 | 48610 |
| 1730870100 | 1.19 | -0.11 | -8.46 | 1.3 | 1.3 | 1.1299999 | 117529 |
| 1730783700 | 1.3 | -0.05 | -3.70 | 1.34 | 1.34 | 1.285 | 77310 |
| 1730697300 | 1.35 | 0.1 | 8.00 | 1.26 | 1.385 | 1.26 | 103999 |
| 1730438100 | 1.25 | 0.15 | 13.64 | 1.18 | 1.25 | 1.18 | 107166 |
