Hot Features
프리미엄
Biomea Fusion Inc (BMEA)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -20.8913649025 | 3.59 | 3.75 | 2.8 | 517910 | 3.12214415 | CS |
| 4 | -1.4 | -33.0188679245 | 4.24 | 4.43 | 2.8 | 461998 | 3.60918045 | CS |
| 12 | -4.135 | -59.2831541219 | 6.975 | 7.06 | 2.8 | 786456 | 4.31935342 | CS |
| 26 | -4.98 | -63.6828644501 | 7.82 | 13.07 | 2.8 | 768413 | 6.95530984 | CS |
| 52 | -13.17 | -82.2610868207 | 16.01 | 19.3549 | 2.8 | 965776 | 8.40448155 | CS |
| 156 | -3.93 | -58.0502215657 | 6.77 | 43.69 | 2.8 | 665345 | 14.28934376 | CS |
| 260 | -17.16 | -85.8 | 20 | 43.69 | 2.8 | 547182 | 14.1606899 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 2.84 | -0.5 | -14.97 | 3.33 | 3.34 | 2.8 | 1460427 |
| 1740440100 | 3.34 | -0.12 | -3.47 | 3.5 | 3.5 | 3.25 | 365795 |
| 1740180900 | 3.46 | -0.19 | -5.21 | 3.7 | 3.73 | 3.46 | 294062 |
| 1740094500 | 3.65 | 0.08 | 2.24 | 3.59 | 3.75 | 3.52 | 241886 |
| 1740008100 | 3.57 | -0.02 | -0.56 | 3.59 | 3.63 | 3.525 | 248575 |
| 1739921700 | 3.59 | -0.14 | -3.75 | 3.76 | 3.94 | 3.565 | 329060 |
| 1739576100 | 3.73 | 0.12 | 3.32 | 3.64 | 3.77 | 3.62 | 290171 |
| 1739489700 | 3.61 | 0.13 | 3.74 | 3.52 | 3.64 | 3.41 | 332080 |
| 1739403300 | 3.48 | -0.01 | -0.29 | 3.4 | 3.51 | 3.33 | 574935 |
| 1739316900 | 3.49 | -0.27 | -7.06 | 3.72 | 3.75 | 3.25 | 911826 |
| 1739230500 | 3.755 | 0.01 | 0.27 | 3.78 | 3.78 | 3.6301 | 600435 |
| 1738971300 | 3.745 | -0.38 | -9.10 | 4.0599999 | 4.15 | 3.705 | 808482 |
| 1738884900 | 4.12 | -0.04 | -0.96 | 4.17 | 4.23 | 4.09 | 241639 |
| 1738798500 | 4.16 | 0.18 | 4.52 | 4.01 | 4.23 | 3.99 | 407719 |
| 1738712100 | 3.98 | 0.05 | 1.27 | 3.94 | 4.0599999 | 3.8816 | 434630 |
| 1738625700 | 3.93 | -0.25 | -5.98 | 4.04 | 4.11 | 3.92 | 512989 |
| 1738366500 | 4.18 | -0.07 | -1.65 | 4.26 | 4.32 | 4.115 | 287296 |
| 1738280100 | 4.25 | 0.03 | 0.71 | 4.29 | 4.43 | 4.22 | 324108 |
| 1738193700 | 4.22 | -0.06 | -1.40 | 4.24 | 4.33 | 4.165 | 277557 |
| 1738107300 | 4.28 | 0.01 | 0.23 | 4.26 | 4.35 | 4.13 | 294289 |
| 1738020900 | 4.2699999 | -0.14 | -3.17 | 4.28 | 4.48 | 4.18 | 405123 |
| 1737761700 | 4.41 | 0.09 | 2.08 | 4.44 | 4.59 | 4.3099999 | 405815 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0.07 | 1.65 | 4.2699999 | 4.37 | 4.18 | 476111 |
| 1737502500 | 4.25 | 0.28 | 6.92 | 3.98 | 4.2699999 | 3.8 | 1208509 |
| 1737156900 | 3.975 | -0.08 | -1.97 | 4.11 | 4.11 | 3.9625 | 361405 |
| 1737070500 | 4.055 | -0.01 | -0.12 | 4.17 | 4.17 | 3.985 | 398692 |
| 1736984100 | 4.0599999 | -0.09 | -2.17 | 4.23 | 4.2937 | 4.015 | 618986 |
| 1736897700 | 4.15 | 0 | 0.00 | 4.15 | 4.2699999 | 4.01 | 659730 |
| 1736811300 | 4.15 | 0.17 | 4.27 | 3.84 | 4.195 | 3.78 | 1026075 |
| 1736552100 | 3.98 | -0.29 | -6.79 | 4.21 | 4.21 | 3.89 | 804410 |
| 1736379300 | 4.2699999 | 0.26 | 6.48 | 3.95 | 4.32 | 3.8 | 1180469 |
| 1736292900 | 4.01 | 0.09 | 2.30 | 4.16 | 4.29 | 3.9 | 1935845 |
| 1736206500 | 3.92 | 0.19 | 5.09 | 3.82 | 3.95 | 3.675 | 958355 |
| 1735947300 | 3.73 | 0.04 | 1.08 | 3.76 | 3.87 | 3.68 | 624257 |
| 1735860900 | 3.69 | -0.21 | -5.26 | 3.95 | 4 | 3.64 | 936925 |
| 1735688100 | 3.895 | 0.02 | 0.39 | 3.9 | 3.96 | 3.8 | 731604 |
| 1735601700 | 3.88 | -0.12 | -3.00 | 3.95 | 3.96 | 3.74 | 887754 |
| 1735342500 | 4 | -0.08 | -1.96 | 4.09 | 4.3 | 3.9 | 793327 |
| 1735256100 | 4.08 | 0.07 | 1.75 | 3.97 | 4.1382 | 3.89 | 586999 |
| 1735077840 | 4.01 | -0.02 | -0.50 | 4.0199999 | 4.115 | 3.9803 | 373952 |
| 1734996900 | 4.03 | -0.2 | -4.73 | 4.21 | 4.29 | 4.01 | 599474 |
| 1734737700 | 4.23 | 0.15 | 3.68 | 4.0199999 | 4.28 | 3.96 | 858601 |
| 1734651300 | 4.08 | 0.21 | 5.29 | 4.0199999 | 4.49 | 3.85 | 1864240 |
| 1734564900 | 3.875 | -0.77 | -16.49 | 4.62 | 4.62 | 3.81 | 2539309 |
| 1734478500 | 4.64 | -1.21 | -20.68 | 5.19 | 5.35 | 4.581 | 6308703 |
| 1734392100 | 5.85 | 0.21 | 3.72 | 5.69 | 6.0599999 | 5.63 | 592168 |
| 1734132900 | 5.64 | -0.16 | -2.76 | 5.7699999 | 5.91 | 5.55 | 613183 |
| 1734046500 | 5.8 | -0.34 | -5.54 | 6.1 | 6.3 | 5.67 | 865166 |
| 1733960100 | 6.14 | 0.38 | 6.60 | 5.68 | 6.44 | 5.68 | 889177 |
| 1733873700 | 5.76 | -0.03 | -0.52 | 5.85 | 6.03 | 5.55 | 679457 |
| 1733787300 | 5.79 | -0.31 | -5.08 | 6.15 | 6.22 | 5.74 | 924016 |
| 1733528100 | 6.1 | -0.09 | -1.45 | 6.51 | 6.57 | 6.08 | 726937 |
| 1733441700 | 6.19 | -0.51 | -7.61 | 6.62 | 6.79 | 6.1849999 | 552822 |
| 1733355300 | 6.7 | -0.17 | -2.47 | 6.95 | 7.06 | 6.65 | 501342 |
| 1733268900 | 6.87 | -0.4 | -5.50 | 7.2 | 7.46 | 6.85 | 591881 |
| 1733182500 | 7.27 | 0.03 | 0.41 | 7.24 | 7.38 | 6.99 | 565407 |
| 1732917840 | 7.24 | 0.22 | 3.13 | 7.1 | 7.255 | 6.9797 | 248541 |
| 1732750500 | 7.02 | 0.13 | 1.89 | 7.02 | 7.1 | 6.7608 | 271520 |
| 1732664100 | 6.89 | -0.04 | -0.58 | 6.92 | 7.5 | 6.89 | 717295 |
