Hot Features
프리미엄
Biogen Inc (IDP)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.327749453751 | 137.3 | 139.4 | 131.19999 | 1272 | 135.95091068 | DE |
| 4 | -5.6 | -3.90652249738 | 143.35 | 150.19999 | 131.19999 | 697 | 139.92115781 | DE |
| 12 | -27.65 | -16.7170495768 | 165.4 | 168.65 | 131.19999 | 1063 | 149.74651363 | DE |
| 26 | -69.25 | -33.4541062802 | 207 | 217.3 | 131.19999 | 702 | 160.23659276 | DE |
| 52 | -89.05 | -39.2636684303 | 226.8 | 232.8 | 131.19999 | 656 | 180.571209 | DE |
| 156 | -60.23 | -30.4222648752 | 197.98 | 317.45 | 131.19999 | 482 | 210.80387376 | DE |
| 260 | -122.25 | -47.0192307692 | 260 | 351.7 | 131.19999 | 924 | 240.49014792 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737581220 | 137.19999 | 2.1 | 1.55 | 135.94999 | 137.55 | 134.75 | 623 |
| 1737494820 | 135.1 | 0.3 | 0.22 | 135.15 | 136.94999 | 133.55 | 874 |
| 1737408420 | 134.8 | -1.8 | -1.32 | 135.75 | 137.5 | 131.19999 | 2482 |
| 1737149220 | 136.6 | -1.3 | -0.94 | 137.94999 | 139.4 | 136.1 | 1402 |
| 1737062820 | 137.9 | 0.9 | 0.66 | 137.3 | 137.94999 | 136.3 | 981 |
| 1736976420 | 137 | -1.6 | -1.15 | 139 | 141.44999 | 137 | 371 |
| 1736890020 | 138.6 | -7.5 | -5.13 | 147.4 | 147.4 | 138.6 | 843 |
| 1736803620 | 146.1 | 1.15 | 0.79 | 145.05 | 146.35 | 144.5 | 407 |
| 1736544420 | 144.94999 | -0.25 | -0.17 | 146.1 | 146.15 | 144.4 | 569 |
| 1736458020 | 145.19999 | -0.85 | -0.58 | 145.44999 | 146.6 | 145.19999 | 120 |
| 1736371620 | 146.05 | -2.15 | -1.45 | 147.85 | 149.25 | 145.65 | 343 |
| 1736285220 | 148.19999 | 0.75 | 0.51 | 147.44999 | 150.19999 | 146.65 | 275 |
| 1736198820 | 147.44999 | -0.85 | -0.57 | 148.75 | 148.75 | 146.55 | 1087 |
| 1735939620 | 148.3 | 1.85 | 1.26 | 146.05 | 148.5 | 145.44999 | 295 |
| 1735853220 | 146.44999 | 1.55 | 1.07 | 147.25 | 149.5 | 146.44999 | 326 |
| 1735594020 | 144.9 | -0.1 | -0.07 | 146.05 | 146.1 | 143.69999 | 435 |
| 1735334820 | 145 | 1.2 | 0.83 | 143.35 | 145 | 143 | 417 |
| 1734989220 | 143.8 | 4 | 2.86 | 140.25 | 143.8 | 139.8 | 389 |
| 1734730020 | 139.8 | -2.85 | -2.00 | 141.44999 | 141.44999 | 139.8 | 718 |
| 1734643620 | 142.65 | 0.15 | 0.11 | 140.75 | 142.65 | 139.55 | 1044 |
| 1734557220 | 142.5 | -1.55 | -1.08 | 143.94999 | 144.19999 | 142.5 | 167 |
| 1734470820 | 144.05 | 0.95 | 0.66 | 142.6 | 146.5 | 142.55 | 493 |
| 1734384420 | 143.1 | -0.75 | -0.52 | 143.3 | 144.5 | 141 | 2327 |
| 1734125220 | 143.85 | -4.75 | -3.20 | 148.19999 | 149.15 | 143.5 | 915 |
| 1734038820 | 148.6 | -1.25 | -0.83 | 149.15 | 149.9 | 148.1 | 522 |
| 1733952420 | 149.85 | 1.55 | 1.05 | 148.05 | 150 | 146.55 | 452 |
| 1733866020 | 148.3 | -0.7 | -0.47 | 148.05 | 149.35 | 147.6 | 626 |
| 1733779620 | 149 | -2.35 | -1.55 | 149.25 | 151 | 147.15 | 2246 |
| 1733520420 | 151.35 | 0.95 | 0.63 | 151.25 | 151.4 | 148.5 | 1105 |
| 1733434020 | 150.4 | -2.3 | -1.51 | 153.3 | 154.35 | 150 | 2168 |
| 1733347620 | 152.69999 | -1.55 | -1.00 | 153.85 | 154.19999 | 151.5 | 791 |
| 1733261220 | 154.25 | -3.1 | -1.97 | 155.9 | 157.1 | 153.75 | 608 |
| 1733174820 | 157.35 | 4.55 | 2.98 | 152.75 | 157.4 | 152.65 | 1053 |
| 1732915620 | 152.8 | -0.45 | -0.29 | 152.9 | 153 | 150.44999 | 918 |
| 1732829220 | 153.25 | 1.55 | 1.02 | 152.4 | 153.5 | 152.3 | 235 |
| 1732742820 | 151.69999 | 1.35 | 0.90 | 150.9 | 152.5 | 149 | 884 |
| 1732656420 | 150.35 | -1.35 | -0.89 | 150.75 | 152.6 | 149.05 | 891 |
| 1732570020 | 151.69999 | -0.2 | -0.13 | 153 | 155 | 150.8 | 1396 |
| 1732310820 | 151.9 | 2.05 | 1.37 | 151.44999 | 153.65 | 150 | 1222 |
| 1732224420 | 149.85 | 1.95 | 1.32 | 147.05 | 149.85 | 146.69999 | 637 |
| 1732138020 | 147.9 | 1.05 | 0.72 | 147.6 | 148.44999 | 145.94999 | 1181 |
| 1732051620 | 146.85 | -2.2 | -1.48 | 148.94999 | 149.94999 | 146.85 | 850 |
| 1731965220 | 149.05 | -3.1 | -2.04 | 153 | 153.25 | 148.8 | 2714 |
| 1731705960 | 152.15 | -4.75 | -3.03 | 157.5 | 161.35 | 151.6 | 7513 |
| 1731619560 | 156.9 | -0.5 | -0.32 | 156.44999 | 165.8 | 155.05 | 2870 |
| 1731533160 | 157.4 | -1.1 | -0.69 | 158.94999 | 159.05 | 157.4 | 165 |
| 1731446820 | 158.5 | -2.55 | -1.58 | 161.3 | 163.5 | 158.19999 | 881 |
| 1731360420 | 161.05 | 0.5 | 0.31 | 162.3 | 162.94999 | 161.05 | 458 |
| 1731101220 | 160.55 | -0.45 | -0.28 | 162.15 | 163.05 | 160.15 | 1086 |
| 1731014760 | 161 | -1.45 | -0.89 | 162.85 | 164.05 | 161 | 314 |
| 1730928360 | 162.44999 | 1.05 | 0.65 | 165.85 | 168.65 | 162.44999 | 732 |
| 1730841960 | 161.4 | 1 | 0.62 | 160.15 | 161.4 | 156.85 | 271 |
| 1730755560 | 160.4 | 0.4 | 0.25 | 160.19999 | 162 | 156.8 | 2895 |
| 1730496360 | 160 | 0.7 | 0.44 | 159.6 | 161.69999 | 159.6 | 1740 |
| 1730409960 | 159.3 | -7.6 | -4.55 | 165.4 | 166.5 | 159.3 | 1163 |
| 1730323560 | 166.9 | -3.25 | -1.91 | 172.75 | 173.45 | 164.44999 | 1088 |
| 1730237160 | 170.15 | -0.85 | -0.50 | 171.75 | 172.55 | 169.8 | 205 |
| 1730150760 | 171 | 2.85 | 1.69 | 169.44999 | 171 | 168.55 | 353 |
| 1729888020 | 168.15 | -1.75 | -1.03 | 170.44999 | 172 | 168.15 | 384 |
| 1729801560 | 169.9 | -0.1 | -0.06 | 169.5 | 170.9 | 169.05 | 444 |
| 1729715160 | 170 | -2.35 | -1.36 | 172.95 | 173.45 | 170 | 212 |
