Biosenic【BIOS】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Biosenic (BIOS)

0.0053

0.0002

(3.92%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0007	-11.6666666667	0.006	0.006	0.005	6261999	0.00533661	DE
4	-0.0008	-13.1147540984	0.0061	0.0066	0.005	5301717	0.00571392	DE
12	-0.0035	-39.7727272727	0.0088	0.0155	0.005	5628620	0.00760987	DE
26	-0.0076	-58.9147286822	0.0129	0.016	0.0038	3950407	0.00779886	DE
52	-0.0463	-89.7286821705	0.0516	0.054	0.0038	2792407	0.0126186	DE
156	-0.3097	-98.3174603175	0.315	0.35	0.0038	1543079	0.0278918	DE
260	-0.3097	-98.3174603175	0.315	0.35	0.0038	1543079	0.0278918	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	0.0053	0.0002	3.92	0.005	0.0056	0.005	2433451
1737048600	0.0051	-0.0002	-3.77	0.0053	0.0055	0.0051	8210058
1736962200	0.0053	0	0.00	0.0054	0.0056	0.0052	3221708
1736875800	0.0053	-0.0003	-5.36	0.0056	0.0057999	0.0052	11001160
1736789400	0.0056	-0.0002	-3.45	0.006	0.006	0.0055	8252080
1736530200	0.0057999	-0.0003	-4.92	0.006	0.006	0.0057	624990
1736443800	0.0061	0.0002	3.39	0.0059	0.0061	0.0057	1057666
1736357400	0.0059	0.0001001	1.73	0.0059	0.006	0.0056	2450823
1736271000	0.0057999	0	0.00	0.0057999	0.0061	0.0057	3862089
1736184600	0.0057999	-0.0002	-3.33	0.0061	0.0061	0.0057	3354233
1735925400	0.006	0.0003	5.26	0.0055	0.0061	0.0054	5787323
1735839000	0.0057	-0.0001	-1.72	0.0057999	0.0057999	0.0054	1786810
1735666200	0.0057999	0.0001999	3.57	0.0055	0.0057999	0.0054	1972805
1735579800	0.0056	-0.0002	-3.45	0.0059	0.006	0.0054	8697445
1735320600	0.0057999	0.0001	1.75	0.0059	0.0061	0.0057	7398823
1735061400	0.0057	-0.0004	-6.56	0.0062	0.0062	0.0057	3884448
1734975000	0.0061	-0.0002	-3.17	0.0063	0.0064	0.0057	9732356
1734715800	0.0063	0.0002	3.28	0.0061	0.0066	0.0057	8834372
1734629400	0.0061	-0.0005	-7.58	0.0065	0.0065	0.0057999	10084541
1734543000	0.0066	-0.0004	-5.71	0.0071	0.0076	0.0061	12416321
1734456600	0.007	-0.0002	-2.78	0.0082	0.0095999	0.0062	32948854
1734370200	0.0072	-0.0071	-49.65	0.014	0.0155	0.0065	37678155
1734111000	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1734024600	0.0143	0.0016	12.60	0.0126	0.0154	0.0119	9477144
1733938200	0.0127	0.0048	60.76	0.0076	0.0135	0.0076	47778082
1733851800	0.0079	0.002	33.90	0.006	0.0091	0.0057999	15808932
1733765400	0.0059	0.0003	5.36	0.0059	0.006	0.0055	1813391
1733506200	0.0056	-0.0001	-1.75	0.0057	0.006	0.0055	1301828
1733419800	0.0057	0.0001	1.79	0.0057999	0.0059	0.0056	616306
1733333400	0.0056	0	0.00	0.0056	0.006	0.0054	2580303
1733247000	0.0056	0.0001	1.82	0.0057	0.0057	0.0053	1170857
1733160600	0.0055	-0.0001	-1.79	0.0055	0.0055	0.0052	1918122
1732901400	0.0056	-0.0003	-5.08	0.0056	0.0057999	0.0054	1762913
1732815000	0.0059	0.0003	5.36	0.0057	0.006	0.0056	1439205
1732728600	0.0056	-0.0004	-6.67	0.0057	0.006	0.0053	2533021
1732642200	0.006	-0.0003	-4.76	0.0063	0.0068	0.0057	4583250
1732555800	0.0063	0	0.00	0.0065	0.0065	0.0061	87892
1732296600	0.0063	0.0002	3.28	0.006	0.0063	0.0057999	856039
1732210200	0.0061	-0.0001	-1.61	0.0064	0.0064	0.006	54800
1732123800	0.0062	0.0002	3.33	0.0061	0.0066	0.006	1454121
1732037400	0.006	0.0007	13.21	0.0054	0.007	0.0054	5401094
1731951000	0.0053	0.0001	1.92	0.0057999	0.0057999	0.0051	2929957
1731691800	0.0052	-0.0008	-13.33	0.006	0.0061	0.0051	6581989
1731605400	0.006	-0.0017	-22.08	0.0065	0.007	0.006	5067083
1731519000	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1731432600	0.0077	0	0.00	0.0077	0.0077	0.0077	0
1731346200	0.0077	-0.0003	-3.75	0.0086	0.0086	0.0073	2135958
1731087000	0.008	-0.0004	-4.76	0.0084	0.0086	0.0077	432679
1731000600	0.0084	0	0.00	0.0085	0.0086	0.0075	1496340
1730914200	0.0084	-0.0003	-3.45	0.0082	0.0087	0.0082	690642
1730827800	0.0087	0	0.00	0.0088	0.0088	0.0077	282221
1730741400	0.0087	0.0009	11.54	0.0084	0.009	0.008	2301750
1730482200	0.0078	0.0012	18.18	0.0083	0.009	0.0077	3696749
1730395800	0.0066	-0.0007	-9.59	0.0069	0.0078	0.0065	2208247
1730309400	0.0073	-0.0013	-15.12	0.0085	0.0087	0.0071	3201733
1730223000	0.0086	-0.0006	-6.52	0.0086	0.0089	0.0085	1225965
1730136600	0.0092	0	0.00	0.0092999	0.0092999	0.0086	517414
1729873800	0.0092	0.0007	8.24	0.0088	0.0092999	0.0081	3643546
1729787400	0.0085	-0.0023	-21.30	0.0109	0.0109	0.0076	4874427
1729701000	0.0108	-0.0022	-16.92	0.0148	0.0148	0.01	12077867
1729614600	0.013	0.003	30.00	0.0125	0.016	0.0109	16581820
1729528200	0.01	0.0033	49.25	0.007	0.0113	0.007	12748159
1729269000	0.0067	0.0012	21.82	0.0062	0.0076	0.0056	10061112

Kyber Network Crystal v2

Credito Emilian

VanEck Vectors UCITS ETFs

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관