Hot Features
프리미엄
Biogen Inc (BIIB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.0872 | 2.15692028226 | 143.13 | 146.3 | 140.0605 | 1116406 | 141.37978545 | CS |
| 4 | -2.7328 | -1.83470963411 | 148.95 | 156.37 | 140.05 | 1203815 | 147.38226643 | CS |
| 12 | -27.6703 | -15.9127596866 | 173.8875 | 179.2 | 140.05 | 1512344 | 156.79005718 | CS |
| 26 | -77.5828 | -34.6661304736 | 223.8 | 236.48 | 140.05 | 1300992 | 176.64344097 | CS |
| 52 | -102.1228 | -41.1221712169 | 248.34 | 251.99 | 140.05 | 1215823 | 197.33194016 | CS |
| 156 | -74.0028 | -33.6040323313 | 220.22 | 319.76 | 140.05 | 1154894 | 233.21491253 | CS |
| 260 | -137.9928 | -48.5531121354 | 284.21 | 468.2499 | 140.05 | 1310183 | 261.52281064 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 146.19999 | 3.45 | 2.42 | 143.44999 | 146.33 | 141.975 | 1301245 |
| 1737675300 | 142.75 | 0 | 0.00 | 142.75 | 142.75 | 142.75 | 0 |
| 1737588900 | 142.75 | 1.77 | 1.26 | 140.75 | 143.15 | 140.61 | 1035841 |
| 1737502500 | 140.97999 | 0.43 | 0.31 | 141.0388 | 142.09 | 140.59 | 1164765 |
| 1737156900 | 140.55 | -0.68 | -0.48 | 143.13 | 143.5 | 140.06049 | 1149931 |
| 1737070500 | 141.22999 | 0.23 | 0.16 | 140.49 | 142.38749 | 140.05 | 1198768 |
| 1736984100 | 141 | -2.06 | -1.44 | 145.46 | 146.15 | 140.87 | 1556625 |
| 1736897700 | 143.06 | -7.12 | -4.74 | 149.91999 | 150.22 | 142.41999 | 1709147 |
| 1736811300 | 150.18 | 1.36 | 0.91 | 148.91999 | 150.47999 | 145.82 | 1142643 |
| 1736552100 | 148.82 | -1.93 | -1.28 | 149.18 | 150.19999 | 147.65 | 1256329 |
| 1736379300 | 150.75 | -2.4 | -1.57 | 152.27 | 152.82 | 150.07 | 1038746 |
| 1736292900 | 153.15 | -0.12 | -0.08 | 153.11 | 156.37 | 152.9049 | 1110239 |
| 1736206500 | 153.27 | 1.06 | 0.70 | 151.93 | 153.6 | 151.62 | 1319090 |
| 1735947300 | 152.21 | 2.21 | 1.47 | 149.72999 | 152.97 | 149.72999 | 1188558 |
| 1735860900 | 150 | -2.92 | -1.91 | 153.84 | 154.12 | 149.84 | 1097010 |
| 1735688100 | 152.91999 | 2.73 | 1.82 | 150.8 | 153.04 | 150.19 | 1148998 |
| 1735601700 | 150.19 | -1.12 | -0.74 | 150.91999 | 151.18 | 148.19 | 1162526 |
| 1735342500 | 151.31 | 1.41 | 0.94 | 148.74 | 151.88 | 148.22999 | 1128486 |
| 1735256100 | 149.9 | 0.88 | 0.59 | 148 | 150.68 | 147.83 | 846033 |
| 1735077840 | 149.02 | -0.36 | -0.24 | 148.66999 | 149.41 | 147.0723 | 524902 |
| 1734996900 | 149.38 | 2.91 | 1.99 | 146.47 | 149.91999 | 145.52 | 1534371 |
| 1734737700 | 146.47 | -0.92 | -0.62 | 145.27 | 147.85 | 145.0709 | 5775843 |
| 1734651300 | 147.38999 | 0.6 | 0.41 | 147.3 | 148.245 | 145.24 | 1650132 |
| 1734564900 | 146.79 | -3.85 | -2.56 | 150.01 | 151.48849 | 146.57499 | 1495784 |
| 1734478500 | 150.63999 | 0.15 | 0.10 | 150.16 | 154.24 | 149.93 | 1377859 |
| 1734392100 | 150.49 | 0.46 | 0.31 | 149 | 152.25 | 148.6 | 1897185 |
| 1734132900 | 150.03 | -5.3 | -3.41 | 154.57 | 154.57 | 149.935 | 1608350 |
| 1734046500 | 155.33 | -2.13 | -1.35 | 157 | 158.19999 | 155.21 | 1050524 |
| 1733960100 | 157.46 | 1.14 | 0.73 | 156.37 | 158.15 | 153.685 | 1395338 |
| 1733873700 | 156.32 | -0.14 | -0.09 | 157.34 | 158.1 | 154.99 | 1862334 |
| 1733787300 | 156.46 | -1.32 | -0.84 | 157 | 160.74 | 155.75 | 1483404 |
| 1733528100 | 157.78 | -1.48 | -0.93 | 159.06 | 160.8299 | 157.35 | 947287 |
| 1733441700 | 159.26 | -1.66 | -1.03 | 161.1 | 162.619 | 158.31 | 1037329 |
| 1733355300 | 160.91999 | 0.07 | 0.04 | 161.07 | 161.36 | 159.12 | 1157474 |
| 1733268900 | 160.85 | -3.38 | -2.06 | 162.62 | 163.77 | 160.72 | 1210800 |
| 1733182500 | 164.22999 | 3.6 | 2.24 | 160.16 | 165.285 | 160.16 | 1663366 |
| 1732917840 | 160.63 | 0.8 | 0.50 | 160.72 | 161.66999 | 158.44 | 1109609 |
| 1732750500 | 159.83 | 2.14 | 1.36 | 159.52 | 160.72999 | 158.44999 | 1325107 |
| 1732664100 | 157.69 | -1.02 | -0.64 | 159.19999 | 160 | 156.085 | 1418016 |
| 1732577700 | 158.71 | 0.81 | 0.51 | 159.99 | 160.58 | 158.35499 | 2083826 |
| 1732318500 | 157.9 | -0.11 | -0.07 | 158.5 | 159.72 | 157.28 | 1703716 |
| 1732232100 | 158.01 | 2.01 | 1.29 | 157.24 | 159.1 | 154.74 | 1885786 |
| 1732145700 | 156 | 0.57 | 0.37 | 155.19999 | 156.18 | 153.62 | 1630706 |
| 1732059300 | 155.43 | -2.51 | -1.59 | 157.01 | 157.9 | 155.28 | 1295348 |
| 1731972900 | 157.94 | -2.05 | -1.28 | 158.19 | 160.11 | 157.4 | 1632374 |
| 1731713700 | 159.99 | -4.9 | -2.97 | 165.46 | 166.34 | 159.6 | 1916579 |
| 1731627300 | 164.88999 | -0.9 | -0.54 | 165.1 | 175.86 | 163.3501 | 3207403 |
| 1731540900 | 165.79 | -2.49 | -1.48 | 167.74 | 168.98 | 165.53 | 1386408 |
| 1731454500 | 168.28 | -3.75 | -2.18 | 171.36 | 171.61 | 167.71 | 1406375 |
| 1731368100 | 172.03 | -1.01 | -0.58 | 173.92 | 173.92 | 171.12 | 1458062 |
| 1731108900 | 173.04 | -0.88 | -0.51 | 173.58 | 175.2 | 171.57 | 1651731 |
| 1731022500 | 173.92 | -0.48 | -0.28 | 175.69 | 176.95 | 172.8 | 1438316 |
| 1730936100 | 174.4 | -2.53 | -1.43 | 177.29 | 178.15 | 173.66 | 1802079 |
| 1730849700 | 176.93 | 3.41 | 1.97 | 172.71 | 177.25 | 170.72 | 2471715 |
| 1730763300 | 173.52 | -0.27 | -0.16 | 173.22 | 174.85 | 170.71 | 2494187 |
| 1730500500 | 173.79 | -0.21 | -0.12 | 173.65 | 175.99 | 173.14 | 1456099 |
| 1730414100 | 174 | -7.18 | -3.96 | 178.11 | 178.75 | 173.875 | 1744885 |
| 1730327700 | 181.18 | -2.29 | -1.25 | 184.63 | 185 | 178 | 1630841 |
| 1730241300 | 183.47 | -1.54 | -0.83 | 184.97 | 187.28 | 183.19 | 1342118 |
| 1730154900 | 185.01 | 3.32 | 1.83 | 182.48 | 185.6 | 181.73 | 1893438 |
