Hot Features
프리미엄
DBV Technologies SA (DBVT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.465 | -0.27 | -5.60 | 4.75 | 4.75 | 4.465 | 34460 |
| 1737070500 | 4.73 | -0.13 | -2.67 | 4.82 | 5.15 | 4.57 | 53005 |
| 1736984100 | 4.86 | 0.22 | 4.74 | 4.37 | 5.13 | 4.36 | 69623 |
| 1736897700 | 4.64 | -0.77 | -14.23 | 4.9 | 4.9 | 4.3 | 104722 |
| 1736811300 | 5.41 | 0.44 | 8.85 | 4.8 | 5.42 | 4.63 | 162159 |
| 1736552100 | 4.97 | 1.14 | 29.77 | 4.28 | 5.14 | 4.05 | 798777 |
| 1736379300 | 3.83 | 0.36 | 10.37 | 3.66 | 3.9 | 3.4001 | 1235225 |
| 1736292900 | 3.47 | 0.08 | 2.36 | 3.38 | 3.48 | 3.33 | 10957 |
| 1736206500 | 3.39 | 0.03 | 0.89 | 3.41 | 3.41 | 3.3034 | 11662 |
| 1735947300 | 3.36 | 0.11 | 3.38 | 3.39 | 3.39 | 3.32 | 22688 |
| 1735860900 | 3.25 | 0.16 | 5.18 | 3.29 | 3.29 | 3.15 | 14986 |
| 1735688100 | 3.09 | -0.06 | -1.85 | 3.2799999 | 3.2799999 | 2.99 | 24330 |
| 1735601700 | 3.1484 | -0.04 | -1.15 | 3.22 | 3.29 | 3.1484 | 29034 |
| 1735342500 | 3.185 | 0.21 | 6.88 | 3.11 | 3.3 | 3.1 | 50733 |
| 1735256100 | 2.98 | -0.06 | -1.97 | 3.04 | 3.05 | 2.925 | 24109 |
| 1735077840 | 3.04 | -0.26 | -7.74 | 3.16 | 3.24 | 3.0299999 | 31495 |
| 1734996900 | 3.295 | 0.11 | 3.29 | 3.12 | 3.42 | 3.12 | 44590 |
| 1734737700 | 3.19 | 0.14 | 4.59 | 2.97 | 3.19 | 2.95 | 21557 |
| 1734651300 | 3.05 | -0.04 | -1.29 | 3 | 3.16 | 2.74 | 46051 |
| 1734564900 | 3.09 | -0.12 | -3.74 | 3.16 | 3.18 | 3.05 | 28918 |
| 1734478500 | 3.21 | -0.01 | -0.31 | 3.14 | 3.21 | 3.02 | 91662 |
| 1734392100 | 3.22 | -0.35 | -9.80 | 3.35 | 3.46 | 3.1 | 99952 |
| 1734132900 | 3.57 | -0.27 | -7.03 | 3.55 | 3.66 | 3.34 | 253623 |
| 1734046500 | 3.84 | 0.55 | 16.72 | 3.63 | 3.93 | 3.54 | 4868790 |
| 1733960100 | 3.29 | -0.16 | -4.64 | 3.36 | 3.465 | 3.29 | 1333477 |
| 1733873700 | 3.45 | -0.04 | -1.20 | 3.5 | 3.51 | 3.22 | 29686 |
| 1733787300 | 3.492 | -0.17 | -4.59 | 3.57 | 3.6012 | 3.45 | 16457 |
| 1733528100 | 3.66 | 0 | 0.00 | 3.71 | 3.74 | 3.52 | 27069 |
| 1733441700 | 3.66 | -0.44 | -10.73 | 3.85 | 3.85 | 3.63 | 15371 |
| 1733355300 | 4.1 | -0.15 | -3.53 | 4.32 | 4.32 | 3.9319 | 30019 |
| 1733268900 | 4.25 | 0.28 | 7.05 | 4.25 | 4.5 | 3.96 | 59124 |
| 1733182500 | 3.97 | 0.07 | 1.79 | 3.83 | 4.139 | 3.7001 | 122960 |
| 1732917840 | 3.9 | 0.84 | 27.24 | 3.41 | 3.9 | 3.25 | 126875 |
| 1732750500 | 3.065 | 0.04 | 1.16 | 3.1495 | 3.1495 | 2.7 | 65500 |
| 1732664100 | 3.0299999 | 0.53 | 21.20 | 2.7525 | 3.2405 | 2.718 | 82164 |
| 1732577700 | 2.5 | 0.16 | 6.61 | 2.545 | 2.545 | 2.4 | 15387 |
| 1732318500 | 2.3449999 | -0.1 | -3.91 | 2.45 | 2.472 | 2.2505 | 17369 |
| 1732232100 | 2.4405 | -0.1 | -3.92 | 2.5395 | 2.54 | 2.3765 | 7649 |
| 1732145700 | 2.54 | 0.09 | 3.46 | 2.5 | 2.606 | 2.3499999 | 13658 |
| 1732059300 | 2.455 | -0.1 | -3.73 | 2.7205 | 2.949995 | 2.2045 | 21075 |
| 1731972900 | 2.55 | -0.4 | -13.53 | 2.9499999 | 2.9995 | 2.5395 | 20761 |
| 1731713700 | 2.949 | 0.15 | 5.32 | 3.045 | 3.045 | 2.8605 | 12466 |
| 1731627300 | 2.8 | -0.3 | -9.68 | 3.148 | 3.148 | 2.8 | 6902 |
| 1731540900 | 3.1 | -0.07 | -2.21 | 3.195 | 3.295505 | 3 | 14462 |
| 1731454500 | 3.17 | -0.18 | -5.37 | 3.3665 | 3.3665 | 3.17 | 17745 |
| 1731368100 | 3.35 | -0.03 | -0.74 | 3.55 | 3.55 | 3.35 | 25865 |
| 1731108900 | 3.375 | -0.32 | -8.69 | 3.565 | 3.649 | 3.35 | 22494 |
| 1731022500 | 3.696 | -0.15 | -4.00 | 3.7 | 3.8955 | 3.6 | 11886 |
| 1730936100 | 3.85 | 0.05 | 1.25 | 3.89 | 3.941 | 3.8 | 13104 |
| 1730849700 | 3.8025 | -0.1 | -2.50 | 3.91 | 4.049995 | 3.75 | 12105 |
| 1730763300 | 3.9 | 0.09 | 2.47 | 3.9585 | 4 | 3.78 | 21858 |
| 1730500500 | 3.806 | -0.09 | -2.21 | 3.85 | 3.981 | 3.75 | 11937 |
| 1730414100 | 3.892 | -0.12 | -3.02 | 4 | 4.012505 | 3.801 | 40144 |
| 1730327700 | 4.013 | -0.09 | -2.12 | 3.95 | 4.135 | 3.9345 | 37061 |
| 1730241300 | 4.1 | 0.14 | 3.54 | 4.2 | 4.2305 | 3.91 | 116062 |
| 1730154900 | 3.96 | -0.37 | -8.60 | 4.28 | 4.28 | 3.9455 | 75322 |
| 1729895700 | 4.3325 | 0.15 | 3.46 | 4.25 | 4.461 | 3.9825 | 249096 |
| 1729809300 | 4.1875 | 0.79 | 23.14 | 4.2299999 | 4.44 | 3.6914999 | 1513541 |
| 1729722900 | 3.4005 | -0.1 | -2.84 | 5.05 | 5.45 | 3.001 | 5606011 |
| 1729636500 | 3.5 | -0.01 | -0.14 | 3.55 | 3.55 | 3.3 | 345567 |
| 1729550100 | 3.505 | -0.02 | -0.58 | 3.351 | 3.55 | 3.351 | 5462 |
