Hot Features
프리미엄
Beyond Oil Ltd (QB) (BEOLF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 5.83333333333 | 1.2 | 1.28 | 1.1599 | 27058 | 1.23479808 | CS |
| 4 | 0.24 | 23.3009708738 | 1.03 | 1.28 | 0.99 | 15310 | 1.14785408 | CS |
| 12 | 0.22 | 20.9523809524 | 1.05 | 1.42 | 0.99 | 13509 | 1.10251567 | CS |
| 26 | 0.43 | 51.1904761905 | 0.84 | 1.5 | 0.8044 | 12756 | 1.1392573 | CS |
| 52 | 0.6871 | 117.876136559 | 0.5829 | 1.5 | 0.44 | 10487 | 1.11211715 | CS |
| 156 | 0.772 | 155.020080321 | 0.498 | 1.5 | 0.3233 | 10052 | 1.04168795 | CS |
| 260 | 0.772 | 155.020080321 | 0.498 | 1.5 | 0.3233 | 10052 | 1.04168795 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 1.27 | -0.01 | -0.78 | 1.28 | 1.28 | 1.27 | 11315 |
| 1737066420 | 1.28 | 0.04 | 3.23 | 1.2425 | 1.28 | 1.241 | 4331 |
| 1736979720 | 1.24 | 0.02 | 1.64 | 1.23 | 1.26 | 1.23 | 36070 |
| 1736893380 | 1.22 | 0.03 | 2.22 | 1.22 | 1.24 | 1.2175 | 35832 |
| 1736806800 | 1.1935 | -0.08 | -6.02 | 1.27 | 1.27 | 1.16 | 25255 |
| 1736547720 | 1.27 | 0.13 | 11.40 | 1.2 | 1.27 | 1.1599 | 33800 |
| 1736375340 | 1.1399999 | 0.09 | 8.57 | 1.1 | 1.1399999 | 1.1 | 8701 |
| 1736288940 | 1.05 | 0.04 | 3.96 | 1.02 | 1.05 | 1.02 | 1600 |
| 1736202360 | 1.01 | -0.01 | -0.98 | 1.025 | 1.025 | 0.99 | 36405 |
| 1735942980 | 1.02 | 0.02 | 2.00 | 1.0149999 | 1.02 | 1.0149999 | 3661 |
| 1735856700 | 1 | 0 | 0.00 | 0.9953 | 1 | 0.9953 | 1201 |
| 1735684140 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735597740 | 1 | -0.0054 | -0.54 | 1 | 1 | 0.99398 | 14113 |
| 1735338000 | 1.0054 | -0.02 | -2.39 | 1.035 | 1.035 | 1.0054 | 7029 |
| 1735252020 | 1.03 | -0 | -0.19 | 1.03 | 1.03 | 1.03 | 3300 |
| 1735078200 | 1.032 | 0.02 | 2.18 | 1.02 | 1.04 | 1.02 | 6078 |
| 1734992400 | 1.01 | -0.02 | -1.94 | 1.03 | 1.03 | 1.01 | 12276 |
| 1734733740 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1734647340 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1734560940 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 1.03 | 21117 |
| 1734474360 | 1.07 | 0.01 | 1.23 | 1.06 | 1.09 | 1.06 | 9127 |
| 1734388140 | 1.057 | -0.02 | -2.13 | 1.07 | 1.07 | 1.057 | 10155 |
| 1734128940 | 1.08 | -0.02 | -1.49 | 1.09 | 1.09 | 1.08 | 2513 |
| 1734042480 | 1.0963 | 0.01 | 0.58 | 1.0954 | 1.11 | 1.0954 | 5333 |
| 1733955900 | 1.09 | 0.01 | 0.93 | 1.42 | 1.42 | 1.08 | 11362 |
| 1733869200 | 1.08 | -0.01 | -0.92 | 1.09 | 1.1 | 1.08 | 29991 |
| 1733782800 | 1.09 | -0.04 | -3.54 | 1.15 | 1.15 | 1.08 | 8606 |
| 1733523600 | 1.1299999 | -0.05 | -4.24 | 1.1387 | 1.18 | 1.1299999 | 3000 |
| 1733437500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.275 | 1.16 | 18951 |
| 1733350980 | 1.15 | -0.02 | -1.71 | 1.17 | 1.182 | 1.15 | 3800 |
| 1733264700 | 1.17 | 0.05 | 4.46 | 1.17 | 1.17 | 1.17 | 100 |
| 1733178180 | 1.12 | 0.05 | 4.67 | 1.1 | 1.12 | 1.06 | 6647 |
| 1732918200 | 1.07 | 0 | 0.00 | 1.07 | 1.07 | 1.07 | 2536 |
| 1732746540 | 1.07 | -0.09 | -7.76 | 1.16 | 1.16 | 1.07 | 1630 |
| 1732660140 | 1.16 | 0.05 | 4.27 | 1.16 | 1.16 | 1.16 | 3701 |
| 1732573200 | 1.1125 | 0 | 0.00 | 1.1125 | 1.1125 | 1.1125 | 0 |
| 1732314000 | 1.1125 | 0.01 | 1.14 | 1.1 | 1.1298999 | 1.1 | 13261 |
| 1732227900 | 1.1 | -0.01 | -0.90 | 1.1299999 | 1.1399999 | 1.09 | 36908 |
| 1732141740 | 1.11 | 0.01 | 0.91 | 1.1 | 1.112 | 1.1 | 7490 |
| 1732054800 | 1.1 | 0.04 | 3.77 | 1.07 | 1.11 | 1.07 | 30269 |
| 1731968640 | 1.06 | 0.02 | 1.92 | 1.03 | 1.07 | 1.03 | 114900 |
| 1731709260 | 1.04 | 0 | 0.00 | 1.04 | 1.04 | 1.04 | 5807 |
| 1731622800 | 1.04 | 0.01 | 0.97 | 1.03 | 1.04 | 1.02 | 7247 |
| 1731536760 | 1.03 | 0 | 0.00 | 1.04 | 1.04 | 1.03 | 1188 |
| 1731450480 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 2800 |
| 1731363600 | 1.01 | -0.04 | -3.81 | 1.02 | 1.02 | 1.01 | 1000 |
| 1731104400 | 1.05 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 964 |
| 1731018540 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 6000 |
| 1730931600 | 1.05 | -0.05 | -4.55 | 1.07 | 1.07 | 1.05 | 2257 |
| 1730845680 | 1.1 | -0.05 | -4.35 | 1.1 | 1.1 | 1.1 | 8500 |
| 1730759160 | 1.15 | 0.07 | 6.48 | 1.166 | 1.2 | 1.15 | 4645 |
| 1730496420 | 1.08 | 0 | 0.00 | 1.07 | 1.08 | 1.07 | 20350 |
| 1730409780 | 1.08 | 0.03 | 2.86 | 1.08 | 1.08 | 1.08 | 26900 |
| 1730323500 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 100 |
| 1730237280 | 1.05 | 0.01 | 0.96 | 1.05 | 1.05 | 1.03 | 26350 |
| 1730150880 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1.04 | 3792 |
| 1729891560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1729805160 | 1.05 | -0.02 | -1.41 | 1.07 | 1.07 | 0.99 | 31878 |
| 1729718940 | 1.065 | -0.02 | -1.39 | 1.065 | 1.065 | 1.065 | 400 |
| 1729632300 | 1.08 | -0.12 | -10.00 | 1.08 | 1.08 | 1.07 | 8500 |
| 1729545600 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
