Hot Features
프리미엄
Beyond Inc (BYON)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.105 | 15.7183499289 | 7.03 | 8.54 | 6.8 | 3552458 | 7.60267549 | CS |
| 4 | 2.515 | 44.7508896797 | 5.62 | 8.54 | 5.25 | 2878133 | 6.68553823 | CS |
| 12 | 1.945 | 31.4216478191 | 6.19 | 8.54 | 4.45 | 2686198 | 6.01031097 | CS |
| 26 | -4.175 | -33.9155158408 | 12.31 | 12.32 | 4.45 | 2466811 | 7.73604502 | CS |
| 52 | -13.465 | -62.337962963 | 21.6 | 37.1 | 4.45 | 2174451 | 13.26392794 | CS |
| 156 | -9.115 | -52.8405797101 | 17.25 | 37.1 | 4.45 | 2048992 | 14.41411851 | CS |
| 260 | -9.115 | -52.8405797101 | 17.25 | 37.1 | 4.45 | 2048992 | 14.41411851 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 8.32 | 1.04 | 14.29 | 7.39 | 8.5399999 | 7.32 | 3258536 |
| 1738194000 | 7.28 | -0.31 | -4.08 | 7.61 | 7.82 | 7.265 | 2184378 |
| 1738107600 | 7.59 | 0.48 | 6.75 | 7.2 | 7.71 | 7.14 | 2699143 |
| 1738021200 | 7.11 | -0.6 | -7.78 | 7.62 | 7.9 | 6.8 | 4375260 |
| 1737762000 | 7.71 | 0.78 | 11.26 | 7.03 | 8.06 | 7.03 | 5254319 |
| 1737675600 | 6.93 | 0 | 0.00 | 6.93 | 6.93 | 6.93 | 0 |
| 1737589200 | 6.93 | 0.93 | 15.50 | 5.99 | 7.4499 | 5.8099999 | 5173634 |
| 1737502800 | 6 | 0.12 | 2.04 | 6.0199999 | 6.35 | 5.9055 | 2183993 |
| 1737157200 | 5.88 | -0.27 | -4.39 | 6.22 | 6.265 | 5.82 | 1653743 |
| 1737070800 | 6.15 | 0.37 | 6.40 | 5.79 | 6.15 | 5.55 | 1693643 |
| 1736984400 | 5.78 | 0.23 | 4.14 | 5.79 | 5.99 | 5.655 | 1456912 |
| 1736898000 | 5.55 | -0.39 | -6.57 | 6.0199999 | 6.18 | 5.55 | 1103057 |
| 1736811600 | 5.94 | -0.22 | -3.57 | 6.1 | 6.1 | 5.53 | 2222923 |
| 1736552400 | 6.16 | 0.23 | 3.88 | 5.85 | 6.24 | 5.785 | 2317697 |
| 1736379600 | 5.93 | -0.34 | -5.42 | 6.14 | 6.14 | 5.63 | 2558943 |
| 1736293200 | 6.2699999 | 0.01 | 0.16 | 6.32 | 6.68 | 6.17 | 2806476 |
| 1736206800 | 6.26 | 0.56 | 9.82 | 5.99 | 6.72 | 5.95 | 4490953 |
| 1735947600 | 5.7 | 0.08 | 1.42 | 5.53 | 5.71 | 5.25 | 3252110 |
| 1735861200 | 5.62 | 0.69 | 14.00 | 5.07 | 5.85 | 5.0599999 | 4609660 |
| 1735688400 | 4.93 | 0.07 | 1.44 | 4.89 | 4.95 | 4.715 | 2441003 |
| 1735602000 | 4.86 | 0.24 | 5.19 | 4.5199999 | 4.945 | 4.45 | 3891879 |
| 1735342800 | 4.62 | -0.21 | -4.35 | 4.8 | 4.8099999 | 4.58 | 2876820 |
| 1735256400 | 4.83 | -0.01 | -0.21 | 4.78 | 4.945 | 4.67 | 1482714 |
| 1735077840 | 4.84 | -0.02 | -0.41 | 4.88 | 4.96 | 4.76 | 1858824 |
| 1734997200 | 4.86 | -0.23 | -4.52 | 5.0599999 | 5.21 | 4.78 | 3408183 |
| 1734738000 | 5.09 | -0.09 | -1.74 | 5.105 | 5.4 | 4.91 | 3389191 |
| 1734651600 | 5.18 | 0.06 | 1.17 | 5.205 | 5.24 | 4.97 | 2561926 |
| 1734565200 | 5.12 | 0.14 | 2.81 | 5.03 | 5.665 | 4.965 | 4121949 |
| 1734478800 | 4.98 | -0.08 | -1.58 | 5.05 | 5.23 | 4.97 | 2072112 |
| 1734392400 | 5.0599999 | -0.19 | -3.62 | 5.11 | 5.265 | 4.942 | 3654209 |
| 1734133200 | 5.25 | -0.33 | -5.91 | 5.4813 | 5.5699 | 5.25 | 2824158 |
| 1734046800 | 5.58 | 0.03 | 0.54 | 5.54 | 5.765 | 5.5 | 2293321 |
| 1733960400 | 5.55 | -0.13 | -2.29 | 5.66 | 5.725 | 5.45 | 1906559 |
| 1733874000 | 5.68 | -0.38 | -6.27 | 5.885 | 5.9198 | 5.585 | 2968441 |
| 1733787600 | 6.0599999 | 0.05 | 0.83 | 6.08 | 6.415 | 6.05 | 2427313 |
| 1733528400 | 6.01 | -0.05 | -0.83 | 6.1449999 | 6.2 | 5.93 | 2170973 |
| 1733442000 | 6.0599999 | -0.26 | -4.11 | 6.275 | 6.41 | 6.015 | 1672399 |
| 1733355600 | 6.32 | -0.02 | -0.32 | 6.3 | 6.47 | 6.18 | 1838001 |
| 1733269200 | 6.34 | -0.03 | -0.47 | 6.315 | 6.35 | 6.11 | 1648005 |
| 1733182800 | 6.37 | 0.08 | 1.27 | 6.32 | 6.68 | 6.24 | 3040296 |
| 1732917840 | 6.29 | 0.22 | 3.62 | 6.0599999 | 6.3465999 | 6.0199999 | 1527288 |
| 1732750800 | 6.07 | 0.12 | 2.02 | 6.04 | 6.18 | 5.92 | 2423143 |
| 1732664400 | 5.95 | -0.32 | -5.10 | 6.13 | 6.1583 | 5.88 | 2302075 |
| 1732578000 | 6.2699999 | 0.54 | 9.42 | 5.85 | 6.6553 | 5.85 | 3226011 |
| 1732318800 | 5.73 | -0.02 | -0.35 | 5.75 | 5.985 | 5.69 | 2322116 |
| 1732232400 | 5.75 | -0.17 | -2.87 | 5.79 | 6 | 5.57 | 2685382 |
| 1732146000 | 5.92 | -0.24 | -3.90 | 6.16 | 6.22 | 5.83 | 1866982 |
| 1732059600 | 6.16 | 0.08 | 1.32 | 6.0199999 | 6.51 | 5.97 | 2111558 |
| 1731973200 | 6.08 | -0.01 | -0.16 | 6.0599999 | 6.15 | 5.94 | 1750651 |
| 1731714000 | 6.09 | -0.09 | -1.46 | 6.165 | 6.2383 | 6.0199999 | 1837438 |
| 1731627600 | 6.18 | 0.03 | 0.49 | 6.2 | 6.25 | 5.955 | 2357172 |
| 1731541200 | 6.15 | -0.37 | -5.67 | 6.53 | 6.7 | 6.15 | 2450173 |
| 1731454800 | 6.5199999 | 0.02 | 0.31 | 6.42 | 6.615 | 6.14 | 2660120 |
| 1731368400 | 6.5 | 0.09 | 1.40 | 6.49 | 6.65 | 6.18 | 4036917 |
| 1731109200 | 6.41 | 0.19 | 3.05 | 6.17 | 6.42 | 6.1 | 2216160 |
| 1731022800 | 6.22 | -0.12 | -1.89 | 6.35 | 6.525 | 6.1618 | 2076180 |
| 1730936400 | 6.34 | 0.01 | 0.16 | 6.505 | 6.505 | 6.13 | 3575174 |
| 1730850000 | 6.33 | -0.01 | -0.16 | 6.26 | 6.47 | 6.12 | 2869414 |
| 1730763600 | 6.34 | -0.01 | -0.16 | 6.32 | 6.57 | 6.2811 | 2542420 |
| 1730500800 | 6.35 | -0.06 | -0.94 | 6.42 | 6.5599999 | 6.33 | 2712187 |
| 1730414400 | 6.41 | -0.24 | -3.61 | 6.765 | 6.77 | 6.39 | 2513426 |
