Hot Features
프리미엄
BeiGene Ltd (BGNE)
NASDAQ
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 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734132900 | 179.35 | -0.92 | -0.51 | 178.595 | 179.65 | 176.15 | 361569 |
| 1734046500 | 180.27 | -4.11 | -2.23 | 182.47 | 186.35 | 179.69 | 383118 |
| 1733960100 | 184.38 | -3.12 | -1.66 | 185.1 | 186.4 | 183.26 | 487300 |
| 1733873700 | 187.5 | -20.12 | -9.69 | 193 | 196.96 | 183.2924 | 1236560 |
| 1733787300 | 207.62 | 2 | 0.97 | 209.77 | 211 | 203.585 | 503831 |
| 1733528100 | 205.62 | 3.96 | 1.96 | 206.76 | 209.46 | 204.085 | 345890 |
| 1733441700 | 201.66 | 2.57 | 1.29 | 202.42 | 203.11 | 200.005 | 256135 |
| 1733355300 | 199.09 | -6.92 | -3.36 | 203.37 | 206.425 | 198.7 | 329381 |
| 1733268900 | 206.01 | 0.26 | 0.13 | 206.8 | 208.23 | 202.635 | 392013 |
| 1733182500 | 205.75 | -9.25 | -4.30 | 214 | 216.73 | 200 | 2089787 |
| 1732917840 | 215 | 8.84 | 4.29 | 214.61 | 216.37 | 211.365 | 250597 |
| 1732750500 | 206.16 | 14.05 | 7.31 | 201.7 | 210.62 | 201.7 | 330113 |
| 1732664100 | 192.11 | 1.81 | 0.95 | 190.2 | 192.17 | 186.52 | 307662 |
| 1732577700 | 190.3 | -0.21 | -0.11 | 194 | 194.98 | 188.14 | 272710 |
| 1732318500 | 190.51 | -4.05 | -2.08 | 189.12 | 192.9 | 189.01 | 218757 |
| 1732232100 | 194.56 | 0.3 | 0.15 | 197.32 | 197.48 | 191.41 | 218124 |
| 1732145700 | 194.26 | 6.49 | 3.46 | 195 | 198.48 | 192 | 335178 |
| 1732059300 | 187.77 | 0.08 | 0.04 | 188.25 | 190.085 | 187.19 | 236184 |
| 1731972900 | 187.69 | -1.54 | -0.81 | 186.92 | 188.32 | 184.49 | 444227 |
| 1731713700 | 189.23 | -4.06 | -2.10 | 188.96 | 190.7375 | 186.16 | 261687 |
| 1731627300 | 193.29 | -2.16 | -1.11 | 193.425 | 195.64 | 191.255 | 210166 |
| 1731540900 | 195.45 | 1.81 | 0.93 | 195.66 | 200.88 | 194.91 | 275921 |
| 1731454500 | 193.64 | -11.4 | -5.56 | 198 | 203 | 189.6 | 332419 |
| 1731368100 | 205.04 | -0.43 | -0.21 | 206.44 | 209.29 | 204.4 | 329925 |
| 1731108900 | 205.47 | -1.35 | -0.65 | 203.5 | 206.35 | 202.5855 | 205895 |
| 1731022500 | 206.82 | 4.09 | 2.02 | 203.89 | 208.06 | 203.65 | 141640 |
| 1730936100 | 202.73 | -5.3 | -2.55 | 205.48 | 205.53 | 196.15 | 550160 |
| 1730849700 | 208.03 | 0.78 | 0.38 | 208.365 | 208.91 | 205.625 | 320726 |
| 1730763300 | 207.25 | 3.04 | 1.49 | 204.86 | 210.525 | 204.86 | 176932 |
| 1730500500 | 204.21 | 1.57 | 0.77 | 206.63 | 209.05 | 202.9 | 460993 |
| 1730414100 | 202.64 | -3.35 | -1.63 | 205.5 | 205.5 | 202.19 | 213850 |
| 1730327700 | 205.99 | -10.54 | -4.87 | 213.115 | 213.115 | 205.32 | 894712 |
| 1730241300 | 216.53 | -0.69 | -0.32 | 216.26 | 219.57 | 214.8 | 223584 |
| 1730154900 | 217.22 | 4.41 | 2.07 | 215.05 | 219.0325 | 215 | 138525 |
| 1729895700 | 212.81 | -1.34 | -0.63 | 213.18 | 215.26 | 211.3 | 245775 |
| 1729809300 | 214.15 | -6.86 | -3.10 | 217.865 | 219.92 | 213.62 | 152262 |
| 1729722900 | 221.01 | 0.38 | 0.17 | 223.88 | 223.88 | 218.82 | 144614 |
| 1729636500 | 220.63 | 0.71 | 0.32 | 219.48 | 221.125 | 218.45 | 106420 |
| 1729550100 | 219.92 | 0.95 | 0.43 | 220 | 221.8405 | 217.31 | 187949 |
| 1729290900 | 218.97 | 6.58 | 3.10 | 222.35 | 222.35 | 215.12 | 528226 |
| 1729204500 | 212.39 | -9.77 | -4.40 | 220.75 | 220.75 | 211.56 | 397094 |
| 1729118100 | 222.16 | -0.44 | -0.20 | 224.26 | 224.26 | 220.85 | 164319 |
| 1729031700 | 222.6 | -4.45 | -1.96 | 223.43 | 225.765 | 221.165 | 276856 |
| 1728945300 | 227.05 | -9.05 | -3.83 | 228.73 | 231.455 | 221.5 | 574491 |
| 1728686100 | 236.1 | -3.28 | -1.37 | 234.655 | 237.68 | 233.49 | 350606 |
| 1728599700 | 239.38 | -1.02 | -0.42 | 243 | 243.26 | 237.5 | 301402 |
| 1728513300 | 240.4 | 4.97 | 2.11 | 241.1 | 246.55 | 234.86 | 700020 |
| 1728426900 | 235.43 | -7.59 | -3.12 | 233 | 239.01 | 232.16 | 458658 |
| 1728340500 | 243.02 | -3.02 | -1.23 | 245.39 | 246.515 | 239.86 | 545773 |
| 1728081300 | 246.04 | 12.4 | 5.31 | 247.33 | 247.9 | 243.06 | 559801 |
| 1727994900 | 233.64 | 0.04 | 0.02 | 233.5 | 237.945 | 232.775 | 299507 |
| 1727908500 | 233.6 | 2.62 | 1.13 | 237.38 | 237.71 | 227.43 | 392524 |
| 1727822100 | 230.98 | 6.47 | 2.88 | 222.96 | 231.34 | 220.98 | 311748 |
| 1727735520 | 224.51 | 6.09 | 2.79 | 234.82 | 234.82 | 218 | 456020 |
| 1727476500 | 218.42 | 5.89 | 2.77 | 218.89 | 223.96 | 217.71 | 394047 |
| 1727390100 | 212.53 | 5.81 | 2.81 | 212 | 213.77 | 208.32 | 242138 |
| 1727303700 | 206.72 | -2.59 | -1.24 | 206.73 | 210.5101 | 206.305 | 178075 |
| 1727217300 | 209.31 | 8 | 3.97 | 204.55 | 210.76 | 203.51 | 312081 |
| 1727130900 | 201.31 | -0.68 | -0.34 | 200.75 | 203.3 | 199.4 | 189938 |
| 1726871700 | 201.99 | 3.4 | 1.71 | 205.67 | 208.28 | 200.98 | 411783 |
| 1726785300 | 198.59 | 1.31 | 0.66 | 198.1 | 200.98 | 197.84 | 191202 |
| 1726698900 | 197.28 | -0.23 | -0.12 | 198.72 | 199.99 | 197 | 187228 |
| 1726612500 | 197.51 | 1.06 | 0.54 | 199.05 | 200.69 | 196.615 | 102853 |
| 1726526100 | 196.45 | -2.04 | -1.03 | 196.43 | 197.53 | 194.075 | 201604 |
