Hot Features
프리미엄
IO Biotech Inc (IOBT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05111 | -5.93329541101 | 0.86141 | 0.92905 | 0.773 | 126858 | 0.83730996 | CS |
| 4 | 0.0446 | 5.82473553611 | 0.7657 | 1.06 | 0.7501 | 205124 | 0.90095683 | CS |
| 12 | -0.4297 | -34.6532258065 | 1.24 | 1.36 | 0.66 | 396713 | 0.85796714 | CS |
| 26 | -0.5107 | -38.6601059803 | 1.321 | 1.73 | 0.66 | 398944 | 1.00311481 | CS |
| 52 | -1.0197 | -55.7213114754 | 1.83 | 1.95 | 0.66 | 260718 | 1.12003205 | CS |
| 156 | -6.9297 | -89.5310077519 | 7.74 | 9.77 | 0.66 | 145710 | 1.63419234 | CS |
| 260 | -15.1897 | -94.935625 | 16 | 17.88 | 0.66 | 147399 | 2.31358499 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8366 | 0.0276 | 3.41 | 0.84 | 0.84 | 0.81 | 126988 |
| 1737070500 | 0.809 | 0.0191 | 2.42 | 0.78 | 0.84 | 0.773 | 50816 |
| 1736984100 | 0.7899 | -0.0391 | -4.72 | 0.8280999 | 0.84 | 0.78 | 152955 |
| 1736897700 | 0.829 | -0.0339 | -3.93 | 0.8612 | 0.8612 | 0.8012 | 108111 |
| 1736811300 | 0.8629 | -0.0081 | -0.93 | 0.871 | 0.893 | 0.8314 | 157208 |
| 1736552100 | 0.871 | 0.0111 | 1.29 | 0.86141 | 0.92905 | 0.851 | 165201 |
| 1736379300 | 0.8599 | -0.0401 | -4.46 | 0.9037 | 0.9488 | 0.851 | 83082 |
| 1736292900 | 0.9 | 0.0018 | 0.20 | 0.9 | 0.9225 | 0.8803 | 96604 |
| 1736206500 | 0.8982 | -0.037 | -3.96 | 0.96 | 0.9867 | 0.8733 | 197981 |
| 1735947300 | 0.9352 | 0.0094 | 1.02 | 0.9918 | 0.9918 | 0.9 | 167958 |
| 1735860900 | 0.9258 | 0.0058 | 0.63 | 0.95 | 0.9556 | 0.901 | 188118 |
| 1735688100 | 0.92 | -0.0221 | -2.35 | 0.9269 | 0.9375 | 0.88 | 137229 |
| 1735601700 | 0.9421 | -0.0379 | -3.87 | 0.98 | 1.06 | 0.9306 | 158844 |
| 1735342500 | 0.98 | 0.04 | 4.26 | 0.949865 | 1.06 | 0.94 | 551072 |
| 1735256100 | 0.94 | 0.03 | 3.30 | 0.94 | 0.9814 | 0.9 | 292860 |
| 1735077840 | 0.91 | 0.0204 | 2.29 | 0.9 | 0.91 | 0.855 | 292161 |
| 1734996900 | 0.8896 | 0.1186 | 15.38 | 0.7879 | 0.9089 | 0.78 | 476226 |
| 1734737700 | 0.771 | 0.0109 | 1.43 | 0.7657 | 0.7813 | 0.7501 | 210684 |
| 1734651300 | 0.7601 | -0.0055 | -0.72 | 0.768 | 0.769 | 0.753683 | 159629 |
| 1734564900 | 0.7655999 | 0.0063999 | 0.84 | 0.7592 | 0.7801 | 0.7277 | 197901 |
| 1734478500 | 0.7592 | -0.0278 | -3.53 | 0.7857 | 0.808494 | 0.751 | 125279 |
| 1734392100 | 0.787 | -0.023 | -2.84 | 0.808 | 0.8416 | 0.7504999 | 319840 |
| 1734132900 | 0.81 | 0.0182001 | 2.30 | 0.793 | 0.8227 | 0.753 | 167403 |
| 1734046500 | 0.7917999 | -0.0522 | -6.18 | 0.8259 | 0.848 | 0.7504999 | 512125 |
| 1733960100 | 0.844 | -0.0007 | -0.08 | 0.8333 | 0.85 | 0.8001 | 386902 |
| 1733873700 | 0.8447 | -0.0324 | -3.69 | 0.8502 | 0.88 | 0.8199999 | 434528 |
| 1733787300 | 0.8771 | 0.0171 | 1.99 | 0.86 | 0.89 | 0.85 | 178839 |
| 1733528100 | 0.86 | 0.0410001 | 5.01 | 0.8299 | 0.86 | 0.8149999 | 130703 |
| 1733441700 | 0.8189999 | -0.011 | -1.33 | 0.8293 | 0.8668 | 0.8032 | 272396 |
| 1733355300 | 0.83 | -0.0302 | -3.51 | 0.841 | 0.9 | 0.8003 | 380892 |
| 1733268900 | 0.8602 | -0.0387 | -4.31 | 0.935108 | 0.935108 | 0.8104 | 406042 |
| 1733182500 | 0.8989 | 0.0089 | 1.00 | 0.95 | 0.95 | 0.88 | 314953 |
| 1732917840 | 0.89 | 0.04 | 4.71 | 0.89965 | 0.9 | 0.85 | 278046 |
| 1732750500 | 0.85 | 0.102 | 13.64 | 0.721 | 0.87 | 0.721 | 789499 |
| 1732664100 | 0.748 | -0.002 | -0.27 | 0.76 | 0.785 | 0.71 | 340574 |
| 1732577700 | 0.75 | 0.0421 | 5.95 | 0.7437 | 0.778 | 0.7 | 675762 |
| 1732318500 | 0.7079 | 0.0259 | 3.80 | 0.722 | 0.77 | 0.6899999 | 1170052 |
| 1732232100 | 0.682 | -0.1386 | -16.89 | 0.833 | 0.86025 | 0.66 | 5124235 |
| 1732145700 | 0.8206 | -0.0494 | -5.68 | 0.87 | 0.91 | 0.8 | 297212 |
| 1732059300 | 0.87 | -0.0045 | -0.51 | 0.89 | 0.936 | 0.8235 | 130660 |
| 1731972900 | 0.8745 | 0.0545001 | 6.65 | 0.8314 | 0.9799 | 0.8199999 | 216248 |
| 1731713700 | 0.8199999 | -0.07 | -7.87 | 0.8949 | 0.8949 | 0.79 | 377166 |
| 1731627300 | 0.89 | -0.0801 | -8.26 | 0.9947 | 1.004 | 0.8538 | 487384 |
| 1731540900 | 0.9701 | 0.0427 | 4.60 | 0.9691 | 1.04 | 0.9691 | 302177 |
| 1731454500 | 0.9274 | -0.1226 | -11.68 | 1.02 | 1.03 | 0.8621 | 492728 |
| 1731368100 | 1.05 | -0.05 | -4.55 | 1.16 | 1.2109 | 1.0201 | 318449 |
| 1731108900 | 1.1 | -0.13 | -10.57 | 1.29 | 1.29 | 1 | 2685124 |
| 1731022500 | 1.23 | 0.07 | 6.03 | 1.21 | 1.26 | 1.17 | 191571 |
| 1730936100 | 1.16 | 0.01 | 0.87 | 1.2021 | 1.22 | 1.1299999 | 137240 |
| 1730849700 | 1.15 | -0.03 | -2.54 | 1.1500999 | 1.19 | 1.11 | 111620 |
| 1730763300 | 1.18 | -0.02 | -1.67 | 1.18 | 1.19 | 1.1399999 | 66526 |
| 1730500500 | 1.2 | -0.04 | -3.23 | 1.27 | 1.27 | 1.18 | 62012 |
| 1730414100 | 1.24 | -0.04 | -3.13 | 1.2218 | 1.36 | 1.22 | 82826 |
| 1730327700 | 1.28 | -0.02 | -1.16 | 1.29 | 1.3 | 1.24 | 38696 |
| 1730241300 | 1.295 | -0.04 | -2.63 | 1.3145 | 1.3499 | 1.28 | 60406 |
| 1730154900 | 1.33 | 0.12 | 9.92 | 1.245 | 1.35 | 1.235 | 139887 |
| 1729895700 | 1.21 | -0.01 | -0.82 | 1.24 | 1.2723 | 1.17 | 165274 |
| 1729809300 | 1.22 | -0.02 | -1.61 | 1.23 | 1.2399 | 1.2 | 46863 |
| 1729722900 | 1.24 | 0.01 | 0.81 | 1.2402 | 1.28 | 1.23 | 68172 |
| 1729636500 | 1.23 | 0.04 | 3.36 | 1.2 | 1.25 | 1.1835 | 27356 |
| 1729550100 | 1.19 | -0.05 | -4.03 | 1.26 | 1.27 | 1.1399999 | 129776 |
