Hot Features
프리미엄
IO Biotech Inc (IOBT)
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 | 0.1202 | 16.2432432432 | 0.74 | 0.95 | 0.721 | 454190 | 0.86746803 | CS |
| 4 | -0.2898 | -25.2 | 1.15 | 1.29 | 0.66 | 801979 | 0.82911986 | CS |
| 12 | -0.0198 | -2.25 | 0.88 | 1.42 | 0.66 | 588043 | 0.93496537 | CS |
| 26 | -0.3798 | -30.6290322581 | 1.24 | 1.73 | 0.66 | 383183 | 1.02995938 | CS |
| 52 | -0.3598 | -29.4918032787 | 1.22 | 2.098 | 0.66 | 253933 | 1.16750113 | CS |
| 156 | -9.2898 | -91.5251231527 | 10.15 | 11.14 | 0.66 | 141206 | 1.80974786 | CS |
| 260 | -15.1398 | -94.62375 | 16 | 17.88 | 0.66 | 145933 | 2.3755814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.8602 | -0.0387 | -4.31 | 0.89 | 0.935108 | 0.8104 | 408904 |
| 1733182500 | 0.8989 | 0.0089 | 1.00 | 0.95 | 0.95 | 0.88 | 322539 |
| 1732917840 | 0.89 | 0.04 | 4.71 | 0.88 | 0.90782 | 0.85 | 294806 |
| 1732750500 | 0.85 | 0.102 | 13.64 | 0.74 | 0.87 | 0.721 | 790511 |
| 1732664100 | 0.748 | -0.002 | -0.27 | 0.76 | 0.785 | 0.71 | 349759 |
| 1732577700 | 0.75 | 0.0421 | 5.95 | 0.73 | 0.778 | 0.7 | 686250 |
| 1732318500 | 0.7079 | 0.0259 | 3.80 | 0.722 | 0.77 | 0.6899999 | 1182609 |
| 1732232100 | 0.682 | -0.1386 | -16.89 | 0.83 | 0.86025 | 0.66 | 5135132 |
| 1732145700 | 0.8206 | -0.0494 | -5.68 | 0.86 | 0.91 | 0.8 | 298459 |
| 1732059300 | 0.87 | -0.0045 | -0.51 | 0.89 | 0.936 | 0.8235 | 142263 |
| 1731972900 | 0.8745 | 0.0545001 | 6.65 | 0.8314 | 0.9799 | 0.8199999 | 216267 |
| 1731713700 | 0.8199999 | -0.07 | -7.87 | 0.8949 | 0.8949 | 0.79 | 377454 |
| 1731627300 | 0.89 | -0.0801 | -8.26 | 1 | 1.004 | 0.8538 | 492881 |
| 1731540900 | 0.9701 | 0.0427 | 4.60 | 0.9691 | 1.04 | 0.9691 | 324234 |
| 1731454500 | 0.9274 | -0.1226 | -11.68 | 1.04 | 1.05 | 0.8621 | 499666 |
| 1731368100 | 1.05 | -0.05 | -4.55 | 1.16 | 1.2109 | 1.0201 | 319451 |
| 1731108900 | 1.1 | -0.13 | -10.57 | 1.29 | 1.29 | 1 | 2685174 |
| 1731022500 | 1.23 | 0.07 | 6.03 | 1.21 | 1.26 | 1.17 | 191572 |
| 1730936100 | 1.16 | 0.01 | 0.87 | 1.15 | 1.22 | 1.1299999 | 139032 |
| 1730849700 | 1.15 | -0.03 | -2.54 | 1.16 | 1.19 | 1.11 | 112272 |
| 1730763300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.2 | 1.1399999 | 69514 |
| 1730500500 | 1.2 | -0.04 | -3.23 | 1.27 | 1.27 | 1.18 | 62015 |
| 1730414100 | 1.24 | -0.04 | -3.13 | 1.21 | 1.36 | 1.21 | 98472 |
| 1730327700 | 1.28 | -0.02 | -1.16 | 1.3 | 1.3 | 1.24 | 39769 |
| 1730241300 | 1.295 | -0.04 | -2.63 | 1.33 | 1.3499 | 1.28 | 62198 |
| 1730154900 | 1.33 | 0.12 | 9.92 | 1.26 | 1.35 | 1.235 | 144248 |
| 1729895700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.2723 | 1.17 | 165274 |
| 1729809300 | 1.22 | -0.02 | -1.61 | 1.24 | 1.24 | 1.2 | 47273 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.24 | 1.28 | 1.23 | 68743 |
| 1729636500 | 1.23 | 0.04 | 3.36 | 1.2 | 1.25 | 1.1835 | 27379 |
| 1729550100 | 1.19 | -0.05 | -4.03 | 1.26 | 1.27 | 1.1399999 | 129776 |
| 1729290900 | 1.24 | 0.03 | 2.48 | 1.23 | 1.26 | 1.195 | 113437 |
| 1729204500 | 1.21 | 0.02 | 1.68 | 1.18 | 1.23 | 1.18 | 111017 |
| 1729118100 | 1.19 | 0 | 0.00 | 1.18 | 1.2 | 1.12 | 75906 |
| 1729031700 | 1.19 | 0.03 | 2.59 | 1.19 | 1.215 | 1.1 | 166535 |
| 1728945300 | 1.16 | 0.08 | 7.41 | 1.12 | 1.16 | 1.1 | 111802 |
| 1728686100 | 1.08 | 0.05 | 4.85 | 1.05 | 1.1399999 | 1.03 | 63164 |
| 1728599700 | 1.03 | -0.07 | -6.36 | 1.08 | 1.09 | 1.0205 | 135424 |
| 1728513300 | 1.1 | -0.05 | -4.35 | 1.18 | 1.18 | 1.09 | 49064 |
| 1728426900 | 1.15 | 0.08 | 7.48 | 1.11 | 1.15 | 1.05 | 81536 |
| 1728340500 | 1.07 | -0.08 | -6.96 | 1.17 | 1.17 | 1.06 | 176368 |
| 1728081300 | 1.15 | 0.14 | 13.86 | 1.03 | 1.1912 | 1.02 | 372076 |
| 1727994900 | 1.01 | -0.04 | -3.81 | 1.06 | 1.06 | 1.01 | 57078 |
| 1727908500 | 1.05 | 0 | 0.01 | 1.05 | 1.118 | 1.02 | 102799 |
| 1727822100 | 1.0499 | -0 | -0.01 | 1.06 | 1.07 | 1.03 | 61466 |
| 1727735700 | 1.05 | -0.01 | -0.94 | 1.07 | 1.0889 | 1.035 | 81744 |
| 1727476500 | 1.06 | -0.01 | -0.93 | 1.08 | 1.0925 | 1.0301 | 86689 |
| 1727390100 | 1.07 | 0.02 | 1.90 | 1.05 | 1.08 | 1.03 | 88233 |
| 1727303700 | 1.05 | 0.01 | 0.96 | 1.02 | 1.07 | 1.02 | 121895 |
| 1727217300 | 1.04 | -0.08 | -7.14 | 1.12 | 1.1399999 | 0.98 | 380914 |
| 1727130900 | 1.12 | -0.01 | -0.88 | 1.12 | 1.18 | 1.12 | 194329 |
| 1726871700 | 1.1299999 | -0.06 | -5.04 | 1.17 | 1.24 | 1.0149999 | 683506 |
| 1726785300 | 1.19 | 0.03 | 2.59 | 1.15 | 1.23 | 1.09 | 618347 |
| 1726698900 | 1.16 | -0.03 | -2.52 | 1.12 | 1.42 | 1.1 | 2454143 |
| 1726612500 | 1.19 | 0.41 | 53.51 | 0.78 | 1.28 | 0.7682 | 4788751 |
| 1726526100 | 0.7752 | 0.0242 | 3.22 | 0.89 | 0.89 | 0.7538 | 5329099 |
| 1726266900 | 0.751 | -0.0169 | -2.20 | 0.77 | 0.785 | 0.7327 | 626256 |
| 1726180500 | 0.7679 | -0.0471 | -5.78 | 0.83 | 0.8468 | 0.752 | 443579 |
| 1726094100 | 0.8149999 | -0.075 | -8.43 | 0.88 | 0.8828 | 0.7911 | 640905 |
| 1726007700 | 0.89 | -0.0081 | -0.90 | 0.9 | 0.9339 | 0.8816 | 177463 |
| 1725921300 | 0.8981 | 0.0541 | 6.41 | 0.89 | 0.9286 | 0.85 | 801369 |
| 1725662100 | 0.844 | -0.0511 | -5.71 | 0.9 | 0.9 | 0.8 | 635284 |
| 1725575700 | 0.8951 | -0.0706 | -7.31 | 1 | 1 | 0.89 | 606055 |
| 1725489300 | 0.9657 | -0.0343 | -3.43 | 1.02 | 1.07 | 0.9575 | 296705 |
