Hot Features
프리미엄
XBiotech Inc (XBIT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -4.30769230769 | 3.25 | 3.32 | 3.03 | 54440 | 3.14046018 | CS |
| 4 | -0.61 | -16.3978494624 | 3.72 | 3.78 | 3.03 | 54639 | 3.33316349 | CS |
| 12 | -4.36 | -58.3668005355 | 7.47 | 7.64 | 3.03 | 73266 | 4.74860373 | CS |
| 26 | -3.3 | -51.4820592824 | 6.41 | 8.32 | 3.03 | 60084 | 5.83906865 | CS |
| 52 | -2.74 | -46.8376068376 | 5.85 | 9.96 | 3.03 | 73389 | 6.51082173 | CS |
| 156 | -6.64 | -68.1025641026 | 9.75 | 10.22 | 3 | 61341 | 5.85852811 | CS |
| 260 | -11.5 | -78.71321013 | 14.61 | 25.8 | 3 | 91540 | 11.40489271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 3.11 | 0.08 | 2.64 | 3.05 | 3.2 | 3.05 | 43037 |
| 1739921700 | 3.0299999 | -0.24 | -7.34 | 3.27 | 3.3 | 3.0299999 | 77049 |
| 1739576100 | 3.27 | 0.06 | 1.87 | 3.17 | 3.32 | 3.17 | 50491 |
| 1739489700 | 3.21 | -0.01 | -0.31 | 3.25 | 3.25 | 3.1306 | 47184 |
| 1739403300 | 3.22 | -0.08 | -2.42 | 3.25 | 3.25 | 3.2 | 58067 |
| 1739316900 | 3.3 | -0.02 | -0.60 | 3.34 | 3.35 | 3.2 | 63538 |
| 1739230500 | 3.32 | 0.22 | 7.10 | 3.13 | 3.3899 | 3.13 | 80683 |
| 1738971300 | 3.1 | -0.18 | -5.49 | 3.2799999 | 3.33 | 3.05 | 56406 |
| 1738884900 | 3.2799999 | -0.14 | -4.09 | 3.45 | 3.45 | 3.2799999 | 52888 |
| 1738798500 | 3.42 | 0.17 | 5.23 | 3.3 | 3.47 | 3.27 | 77825 |
| 1738712100 | 3.25 | -0.08 | -2.40 | 3.36 | 3.5046 | 3.22 | 48420 |
| 1738625700 | 3.33 | -0.13 | -3.76 | 3.4 | 3.5381 | 3.27 | 45719 |
| 1738366500 | 3.46 | -0.16 | -4.42 | 3.68 | 3.69 | 3.44 | 55038 |
| 1738280100 | 3.62 | 0.01 | 0.28 | 3.67 | 3.67 | 3.57 | 38479 |
| 1738193700 | 3.61 | 0.13 | 3.74 | 3.45 | 3.66 | 3.45 | 64602 |
| 1738107300 | 3.48 | -0.16 | -4.40 | 3.65 | 3.65 | 3.4 | 57621 |
| 1738020900 | 3.64 | -0.01 | -0.27 | 3.67 | 3.78 | 3.58 | 34023 |
| 1737761700 | 3.65 | -0.12 | -3.18 | 3.72 | 3.78 | 3.65 | 32439 |
| 1737675300 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1737588900 | 3.77 | -0.06 | -1.57 | 3.85 | 4 | 3.75 | 60237 |
| 1737502500 | 3.83 | 0.01 | 0.26 | 3.91 | 3.97 | 3.8 | 59101 |
| 1737156900 | 3.82 | 0.02 | 0.53 | 3.84 | 3.99 | 3.8 | 40027 |
| 1737070500 | 3.8 | -0.09 | -2.31 | 3.89 | 4 | 3.8 | 62935 |
| 1736984100 | 3.89 | 0.18 | 4.85 | 3.81 | 3.94 | 3.71 | 33227 |
| 1736897700 | 3.71 | -0.14 | -3.64 | 3.9 | 3.9 | 3.64 | 31577 |
| 1736811300 | 3.85 | -0.03 | -0.77 | 3.87 | 4.03 | 3.75 | 46909 |
| 1736552100 | 3.88 | -0.13 | -3.24 | 3.97 | 4.3 | 3.8108 | 53477 |
| 1736379300 | 4.01 | -0.25 | -5.87 | 4.25 | 4.48 | 4 | 67566 |
| 1736292900 | 4.26 | -0.22 | -4.91 | 4.51 | 4.54 | 4.25 | 51317 |
| 1736206500 | 4.48 | 0.06 | 1.36 | 4.5199999 | 4.67 | 4.46 | 114145 |
| 1735947300 | 4.42 | 0.25 | 6.00 | 4.23 | 4.5 | 4.16 | 65291 |
| 1735860900 | 4.17 | 0.22 | 5.57 | 4.01 | 4.3 | 3.96 | 51587 |
| 1735688100 | 3.95 | -0.14 | -3.42 | 4.2 | 4.25 | 3.8203 | 87952 |
| 1735601700 | 4.09 | 0.29 | 7.63 | 3.81 | 4.14 | 3.72 | 111556 |
| 1735342500 | 3.8 | -0.43 | -10.17 | 4.25 | 4.45 | 3.75 | 143793 |
| 1735256100 | 4.23 | -0.33 | -7.24 | 4.5599999 | 4.59 | 4.04 | 75319 |
| 1735077840 | 4.5599999 | 0.06 | 1.33 | 4.32 | 4.6098 | 4.3019999 | 41303 |
| 1734996900 | 4.5 | -1.88 | -29.47 | 5.07 | 5.11 | 3.51 | 473366 |
| 1734737700 | 6.38 | 0.04 | 0.63 | 6.2699999 | 6.6559 | 6.131 | 214749 |
| 1734651300 | 6.34 | 0.25 | 4.11 | 6.21 | 6.48 | 6.12 | 64271 |
| 1734564900 | 6.09 | -0.65 | -9.64 | 6.82 | 6.82 | 6.0599999 | 51579 |
| 1734478500 | 6.74 | -0.18 | -2.60 | 6.83 | 6.9149 | 6.34 | 50369 |
| 1734392100 | 6.92 | -0.03 | -0.43 | 6.85 | 7 | 6.74 | 63473 |
| 1734132900 | 6.95 | 0.02 | 0.29 | 6.96 | 7.24 | 6.71 | 100664 |
| 1734046500 | 6.93 | -0.14 | -1.98 | 7.03 | 7.04 | 6.72 | 82707 |
| 1733960100 | 7.07 | 0.44 | 6.64 | 6.6 | 7.1 | 6.37 | 107969 |
| 1733873700 | 6.63 | 0.07 | 1.07 | 6.59 | 6.71 | 6.28 | 45493 |
| 1733787300 | 6.5599999 | 0.16 | 2.50 | 6.4 | 6.71 | 6.26 | 57379 |
| 1733528100 | 6.4 | 0.09 | 1.43 | 6.23 | 6.53 | 6.08 | 70495 |
| 1733441700 | 6.3099999 | -0.19 | -2.92 | 6.5 | 6.7176 | 6.17 | 85782 |
| 1733355300 | 6.5 | -0.23 | -3.42 | 6.71 | 6.8 | 6.11 | 72261 |
| 1733268900 | 6.73 | -0.42 | -5.87 | 7.15 | 7.15 | 6.57 | 78065 |
| 1733182500 | 7.15 | -0.46 | -6.04 | 7.64 | 7.64 | 7.15 | 42020 |
| 1732917840 | 7.61 | 0.26 | 3.54 | 7.47 | 7.61 | 7.26 | 41623 |
| 1732750500 | 7.35 | 0.54 | 7.93 | 6.83 | 7.52 | 6.81 | 83094 |
| 1732664100 | 6.81 | -0.05 | -0.73 | 6.82 | 6.98 | 6.6019 | 46367 |
| 1732577700 | 6.86 | 0.03 | 0.44 | 6.99 | 7.23 | 6.82 | 45776 |
| 1732318500 | 6.83 | 0.21 | 3.17 | 6.66 | 7.03 | 6.51 | 37411 |
| 1732232100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.85 | 6.41 | 30677 |
| 1732145700 | 6.49 | -0.16 | -2.41 | 6.63 | 6.83 | 6.36 | 51258 |
