Hot Features
프리미엄
Xenetic Biosciences Inc (XBIO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.700934579439 | 4.28 | 4.32 | 3.9601 | 5608 | 4.19748925 | CS |
| 4 | 0.25 | 6.15763546798 | 4.06 | 4.34 | 3.81 | 7751 | 4.21713945 | CS |
| 12 | 0.37 | 9.39086294416 | 3.94 | 4.6445 | 3.58 | 20117 | 4.11862607 | CS |
| 26 | 0.03 | 0.700934579439 | 4.28 | 5.2 | 2.78 | 18928 | 3.96950466 | CS |
| 52 | 0.65 | 17.7595628415 | 3.66 | 5.2 | 2.78 | 12597 | 4.00623537 | CS |
| 156 | -5.69 | -56.9 | 10 | 12.5 | 2.40101 | 45241 | 6.91053089 | CS |
| 260 | -10.69 | -71.2666666667 | 15 | 56.8 | 2.40101 | 678005 | 27.28630056 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4.3099999 | 0.15 | 3.57 | 4.21 | 4.3099999 | 3.9536 | 7277 |
| 1738280100 | 4.1616 | -0.04 | -1.03 | 4.2 | 4.3143 | 4.112 | 3296 |
| 1738193700 | 4.205 | 0.2 | 4.86 | 4.07 | 4.3 | 3.9601 | 11406 |
| 1738107300 | 4.01 | -0.14 | -3.37 | 4.09 | 4.1651999 | 4.01 | 1535 |
| 1738020900 | 4.15 | -0.1 | -2.24 | 4.19 | 4.19 | 4.15 | 2529 |
| 1737761700 | 4.245 | -0.08 | -1.74 | 4.28 | 4.32 | 4.175 | 9272 |
| 1737675300 | 4.32 | 0 | 0.00 | 4.32 | 4.32 | 4.32 | 0 |
| 1737588900 | 4.32 | 0 | 0.00 | 4.26 | 4.34 | 4.18 | 6538 |
| 1737502500 | 4.3199 | 0.08 | 1.88 | 4.2699999 | 4.32 | 4.17 | 12206 |
| 1737156900 | 4.24 | -0.01 | -0.31 | 4.16 | 4.28 | 4.1045 | 8544 |
| 1737070500 | 4.2531 | 0.13 | 3.23 | 4.14 | 4.2796 | 4.08 | 3417 |
| 1736984100 | 4.12 | -0.14 | -3.29 | 4.32 | 4.32 | 3.93 | 9704 |
| 1736897700 | 4.26 | 0.18 | 4.41 | 4.07 | 4.26 | 4.0315 | 2108 |
| 1736811300 | 4.08 | 0.22 | 5.70 | 3.81 | 4.14 | 3.81 | 5304 |
| 1736552100 | 3.86 | -0.22 | -5.32 | 3.871 | 4.0199 | 3.86 | 7191 |
| 1736379300 | 4.0769 | -0.23 | -5.25 | 3.9389 | 4.2706 | 3.9389 | 5808 |
| 1736292900 | 4.303 | -0.02 | -0.39 | 4.28 | 4.32 | 4.0268 | 10370 |
| 1736206500 | 4.32 | 0.07 | 1.65 | 4.26 | 4.32 | 4.0500999 | 16251 |
| 1735947300 | 4.25 | 0.2 | 4.94 | 4.03 | 4.32 | 4.03 | 13606 |
| 1735860900 | 4.05 | 0.06 | 1.50 | 4.0048 | 4.05 | 3.9754 | 1209 |
| 1735688100 | 3.99 | -0.06 | -1.48 | 4.05 | 4.15 | 3.97 | 9938 |
| 1735601700 | 4.05 | -0.06 | -1.44 | 4.0599999 | 4.3 | 3.9 | 43834 |
| 1735342500 | 4.1092 | 0.07 | 1.71 | 3.99 | 4.1092 | 3.9 | 7024 |
| 1735256100 | 4.04 | -0.1 | -2.42 | 4.15 | 4.2795 | 3.9879 | 20875 |
| 1735077840 | 4.14 | 0.05 | 1.22 | 4.18 | 4.18 | 4.14 | 953 |
| 1734996900 | 4.09 | -0.2 | -4.66 | 4.29 | 4.32 | 3.98 | 8352 |
| 1734737700 | 4.29 | 0.01 | 0.23 | 4.28 | 4.3086 | 4.16 | 3237 |
| 1734651300 | 4.28 | 0.22 | 5.42 | 3.95 | 4.3099999 | 3.94 | 27640 |
| 1734564900 | 4.0599999 | -0.01 | -0.12 | 4.2 | 4.2685 | 4.0599999 | 9052 |
| 1734478500 | 4.065 | -0.04 | -1.05 | 3.9553 | 4.19 | 3.94 | 5586 |
| 1734392100 | 4.108 | 0.1 | 2.44 | 4.01 | 4.108 | 3.9216 | 2525 |
| 1734132900 | 4.0101 | -0.19 | -4.51 | 4.25 | 4.25 | 4.0101 | 1521 |
| 1734046500 | 4.1993 | -0.04 | -0.96 | 4.25 | 4.285 | 4.0199999 | 12494 |
| 1733960100 | 4.24 | -0.11 | -2.53 | 4.1849999 | 4.3 | 4.1694 | 3201 |
| 1733873700 | 4.35 | 0.02 | 0.46 | 4.3 | 4.4330999 | 4.125 | 80028 |
| 1733787300 | 4.33 | -0.13 | -2.91 | 4.24 | 4.42 | 4.24 | 8640 |
| 1733528100 | 4.46 | -0.05 | -1.11 | 4.45 | 4.48 | 4.3 | 2905 |
| 1733441700 | 4.51 | -0.02 | -0.44 | 4.2144 | 4.6445 | 4.2144 | 19638 |
| 1733355300 | 4.53 | -0.02 | -0.44 | 4.3434 | 4.55 | 4.2699999 | 27134 |
| 1733268900 | 4.55 | 0.35 | 8.20 | 4.6325 | 4.6325 | 4.25 | 38759 |
| 1733182500 | 4.205 | -0.11 | -2.44 | 4.23 | 4.61 | 4.05 | 48903 |
| 1732917840 | 4.3099999 | 0.11 | 2.62 | 4.2 | 4.3099999 | 4.2 | 809 |
| 1732750500 | 4.2 | 0.09 | 2.19 | 4.13 | 4.47 | 4.09 | 60749 |
| 1732664100 | 4.11 | 0.07 | 1.73 | 4 | 4.25 | 3.93 | 20597 |
| 1732577700 | 4.04 | -0.07 | -1.58 | 4.2 | 4.34 | 3.94 | 84173 |
| 1732318500 | 4.105 | 0.09 | 2.30 | 4.01 | 4.21 | 3.9 | 8378 |
| 1732232100 | 4.0126 | 0.02 | 0.57 | 3.81 | 4.0199999 | 3.81 | 5190 |
| 1732145700 | 3.99 | 0.09 | 2.31 | 3.81 | 4.08 | 3.8 | 4832 |
| 1732059300 | 3.9 | -0.04 | -1.02 | 3.93 | 4 | 3.7 | 15514 |
| 1731972900 | 3.94 | 0.25 | 6.78 | 3.68 | 4 | 3.58 | 72420 |
| 1731713700 | 3.69 | 0.03 | 0.82 | 3.67 | 3.73 | 3.66 | 2698 |
| 1731627300 | 3.66 | 0.01 | 0.27 | 3.9 | 3.9 | 3.5801 | 15297 |
| 1731540900 | 3.65 | -0.48 | -11.62 | 3.95 | 4.11 | 3.62 | 53914 |
| 1731454500 | 4.13 | 0.18 | 4.56 | 4.4 | 4.43 | 4 | 102003 |
| 1731368100 | 3.95 | 0.19 | 5.05 | 4.38 | 4.5999 | 3.86 | 104633 |
| 1731108900 | 3.76 | -0.18 | -4.57 | 3.78 | 4 | 3.65 | 13199 |
| 1731022500 | 3.94 | 0.28 | 7.65 | 3.68 | 3.99 | 3.62 | 15348 |
| 1730936100 | 3.66 | -0.13 | -3.30 | 3.9 | 3.93 | 3.6 | 76745 |
| 1730849700 | 3.785 | 0.12 | 3.33 | 3.66 | 3.98 | 3.6 | 16150 |
| 1730763300 | 3.6629 | -0.44 | -10.66 | 3.9 | 3.9 | 3.6 | 45502 |
| 1730500500 | 4.1 | 0.01 | 0.37 | 4.03 | 4.65 | 3.81 | 36596 |
