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 | 1.5 | 1.00704941303 | 148.94999 | 155 | 145.94999 | 1057 | 149.89440712 | DE |
| 4 | -21.30001 | -12.4017525473 | 171.75 | 173.45 | 145.94999 | 1469 | 155.2600602 | DE |
| 12 | -34.45001 | -18.6316982153 | 184.9 | 186.95 | 145.94999 | 739 | 161.60017063 | DE |
| 26 | -49.65001 | -24.8125987006 | 200.1 | 219.7 | 145.94999 | 579 | 177.93429399 | DE |
| 52 | -61.75001 | -29.0999104618 | 212.2 | 245.2 | 145.94999 | 593 | 192.5353003 | DE |
| 156 | -69.35001 | -31.5514149227 | 219.8 | 317.45 | 145.94999 | 561 | 214.20622919 | DE |
| 260 | -121.90001 | -44.7585863778 | 272.35 | 351.7 | 145.94999 | 908 | 243.23241358 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729628760 | 172.35 | 0.6 | 0.35 | 170.05 | 172.35 | 169.35 | 220 |
| 1729542360 | 171.75 | -3.2 | -1.83 | 175.5 | 176.35 | 171.75 | 215 |
| 1729283160 | 174.95 | 0.2 | 0.11 | 174.45 | 175.8 | 173.9 | 320 |
| 1729196760 | 174.75 | 0.55 | 0.32 | 176.35 | 177.35 | 173.6 | 610 |
| 1729110360 | 174.2 | -3.4 | -1.91 | 175.7 | 175.7 | 174.2 | 200 |
| 1729023960 | 177.6 | 1.7 | 0.97 | 176.5 | 177.6 | 175.45 | 347 |
| 1728937620 | 175.9 | 4.35 | 2.54 | 173 | 175.9 | 171.65 | 189 |
| 1728678360 | 171.55 | -0.45 | -0.26 | 171.75 | 172.9 | 171.19999 | 296 |
| 1728591960 | 172 | 3 | 1.78 | 170.19999 | 172.5 | 168.9 | 301 |
| 1728505560 | 169 | 2.9 | 1.75 | 166.6 | 169.44999 | 166.4 | 583 |
| 1728419160 | 166.1 | -0.15 | -0.09 | 166.3 | 167.5 | 165.9 | 413 |
| 1728332760 | 166.25 | -2.65 | -1.57 | 168.5 | 169.69999 | 166.25 | 552 |
| 1728073560 | 168.9 | 1.95 | 1.17 | 167 | 169.94999 | 167 | 295 |
| 1727987220 | 166.94999 | -3.85 | -2.25 | 171.55 | 172.85 | 166.19999 | 557 |
| 1727900820 | 170.8 | -1.95 | -1.13 | 172.8 | 173.3 | 170.8 | 874 |
| 1727814420 | 172.75 | -1.25 | -0.72 | 174.65 | 175.9 | 172.75 | 242 |
| 1727728020 | 174 | -1.4 | -0.80 | 175.1 | 176.1 | 172.6 | 692 |
| 1727468760 | 175.4 | 1.95 | 1.12 | 173.4 | 176.45 | 173.4 | 334 |
| 1727382360 | 173.45 | 3.25 | 1.91 | 171.4 | 173.45 | 170.1 | 431 |
| 1727295960 | 170.19999 | -4.25 | -2.44 | 173.05 | 173.9 | 170.19999 | 583 |
| 1727209560 | 174.45 | -2.45 | -1.38 | 177.1 | 180.7 | 173.85 | 701 |
| 1727123160 | 176.9 | -1.55 | -0.87 | 179.65 | 180.45 | 176.9 | 187 |
| 1726864020 | 178.45 | -1.3 | -0.72 | 180.8 | 181.05 | 177.2 | 223 |
| 1726777560 | 179.75 | 1.75 | 0.98 | 178.25 | 180.4 | 178.25 | 146 |
| 1726691220 | 178 | 0.3 | 0.17 | 177.45 | 178.65 | 177.3 | 284 |
| 1726604760 | 177.7 | -1.3 | -0.73 | 179 | 181.75 | 177.7 | 277 |
| 1726518420 | 179 | 2.9 | 1.65 | 176.85 | 179 | 175.5 | 564 |
| 1726259160 | 176.1 | -2.9 | -1.62 | 179 | 179 | 173.35 | 635 |
| 1726172760 | 179 | -0.5 | -0.28 | 181.7 | 181.7 | 177 | 198 |
| 1726086360 | 179.5 | -1.75 | -0.97 | 180.55 | 182.1 | 178.4 | 116 |
| 1725999960 | 181.25 | 0.65 | 0.36 | 179.5 | 181.3 | 179.5 | 540 |
| 1725913620 | 180.6 | -0.35 | -0.19 | 182 | 183.25 | 179.3 | 142 |
| 1725654360 | 180.95 | -0.05 | -0.03 | 181 | 181.2 | 180.95 | 140 |
| 1725567960 | 181 | -4.95 | -2.66 | 184.4 | 185.2 | 179.1 | 571 |
| 1725481560 | 185.95 | 0.95 | 0.51 | 185.2 | 186.95 | 184.15 | 410 |
| 1725395160 | 185 | 0.05 | 0.03 | 184.9 | 186.5 | 184.05 | 186 |
| 1725308760 | 184.95 | 0.1 | 0.05 | 185.4 | 185.9 | 184.25 | 53 |
| 1725049560 | 184.85 | -0.5 | -0.27 | 184.6 | 186 | 184.6 | 86 |
| 1724963160 | 185.35 | 2.3 | 1.26 | 184 | 185.95 | 184 | 571 |
| 1724876760 | 183.05 | 1.2 | 0.66 | 182.6 | 183.4 | 182.6 | 392 |
| 1724790420 | 181.85 | -1.3 | -0.71 | 183.3 | 183.3 | 180.65 | 348 |
