
BioCorRx Inc (QB) (BICX)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02965 | -8.91327220803 | 0.33265 | 0.4124 | 0.259 | 9262 | 0.27685467 | CS |
4 | -0.023 | -7.05521472393 | 0.326 | 0.4125 | 0.259 | 6664 | 0.29077874 | CS |
12 | -0.077 | -20.2631578947 | 0.38 | 1.45 | 0.259 | 16383 | 0.53410194 | CS |
26 | 0.003 | 1 | 0.3 | 1.45 | 0.259 | 7984 | 0.49458608 | CS |
52 | -0.617 | -67.0652173913 | 0.92 | 1.5 | 0.259 | 4792 | 0.53118333 | CS |
156 | -3.307 | -91.6066481994 | 3.61 | 3.85 | 0.2177 | 2782 | 1.06032847 | CS |
260 | -2.157 | -87.6829268293 | 2.46 | 8.1 | 0.155 | 2617 | 1.9905465 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987740 | 0.303 | 0 | 0.00 | 0.303 | 0.303 | 0.303 | 0 |
1741901340 | 0.303 | -0.0699 | -18.74 | 0.399 | 0.399 | 0.303 | 3305 |
1741814880 | 0.3729 | 0 | 0.00 | 0.3729 | 0.3729 | 0.3729 | 0 |
1741728480 | 0.3729 | 0.1139 | 43.98 | 0.3529 | 0.3729 | 0.3529 | 2901 |
1741641600 | 0.259 | -0.126875 | -32.88 | 0.385875 | 0.4124 | 0.259 | 29378 |
1741386000 | 0.385875 | 0.059875 | 18.37 | 0.33265 | 0.385875 | 0.33265 | 1463 |
1741300140 | 0.326 | 0.02 | 6.54 | 0.306 | 0.4125 | 0.306 | 13131 |
1741213440 | 0.306 | -0.001 | -0.33 | 0.306 | 0.306 | 0.306 | 390 |
1741126800 | 0.307 | -0.019 | -5.83 | 0.326 | 0.326 | 0.306 | 2591 |
1741040880 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740781680 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740695280 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740608880 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740522480 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740436080 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740176880 | 0.326 | 0 | 0.00 | 0.326 | 0.326 | 0.326 | 0 |
1740090480 | 0.326 | -0.0875 | -21.16 | 0.326 | 0.326 | 0.326 | 153 |
1740004140 | 0.4135 | 0 | 0.00 | 0.4135 | 0.4135 | 0.4135 | 0 |
1739917740 | 0.4135 | 0 | 0.00 | 0.4135 | 0.4135 | 0.4135 | 0 |
1739572140 | 0.4135 | 0 | 0.00 | 0.4135 | 0.4135 | 0.4135 | 0 |
1739485740 | 0.4135 | 0 | 0.00 | 0.4135 | 0.4135 | 0.4135 | 0 |
1739399340 | 0.4135 | 0 | 0.00 | 0.4135 | 0.4135 | 0.4135 | 0 |
1739312940 | 0.4135 | 0.05655 | 15.84 | 0.4135 | 0.4135 | 0.4135 | 2444 |
1739226000 | 0.35695 | 0 | 0.00 | 0.35695 | 0.35695 | 0.35695 | 0 |
1738966800 | 0.35695 | 0 | 0.00 | 0.35695 | 0.35695 | 0.35695 | 0 |
1738880400 | 0.35695 | 0 | 0.00 | 0.35695 | 0.35695 | 0.35695 | 0 |
1738794000 | 0.35695 | -0.04105 | -10.31 | 0.35695 | 0.35695 | 0.35695 | 100 |
1738708140 | 0.398 | 0 | 0.00 | 0.398 | 0.398 | 0.398 | 0 |
1738621740 | 0.398 | 0.03925 | 10.94 | 0.315 | 0.398 | 0.3 | 5821 |
1738362000 | 0.35875 | 0.03875 | 12.11 | 0.375 | 0.375 | 0.355 | 1376 |
1738276080 | 0.32 | -0.205 | -39.05 | 0.55 | 0.5575 | 0.2859999 | 84191 |
1738189620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1738103220 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1738016820 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1737757620 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
1737671220 | 0.525 | -0.475 | -47.50 | 0.611925 | 0.7425 | 0.38765 | 105996 |
1737584640 | 1 | 0.53 | 112.77 | 0.47 | 1.45 | 0.47 | 75633 |
1737498540 | 0.47 | 0.04 | 9.30 | 0.47 | 0.47 | 0.47 | 2500 |
1737152580 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1737066180 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1736979780 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1736893380 | 0.43 | 0.0200001 | 4.88 | 0.38 | 0.4675 | 0.38 | 3580 |
1736807160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1736547960 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1736375160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1736288760 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 0 |
1736202360 | 0.4099999 | 0.0299999 | 7.89 | 0.4099999 | 0.4099999 | 0.4099999 | 168 |
1735943160 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
1735856760 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
1735683960 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 6600 |
1735597740 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 1824 |
1735337400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
1735251000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
1735078200 | 0.38 | -0.05 | -11.63 | 0.38 | 0.38 | 0.38 | 500 |
1734992940 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1734733740 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1734647340 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.43 | 0 |
1734560940 | 0.43 | 0.0075 | 1.78 | 0.37 | 0.43 | 0.37 | 4424 |
1734474360 | 0.4225 | 0.03735 | 9.70 | 0.4225 | 0.4225 | 0.4225 | 2021 |
1734388140 | 0.38515 | -0.11485 | -22.97 | 0.3502 | 0.38515 | 0.3502 | 1843 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관