BioCorRx Inc (QB)【BICX】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

BioCorRx Inc (QB) (BICX)

0.303

0.00

(0.00%)

마감 15 3월 5:00AM

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

개인 투자자를 위한 전문가급 도구.

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

Jardine Strategic Holdin...

Bassline Productions (CE)

Region Centre Val de Loi...

Vontobel Financial Produ...

Bakken Energy (CE)

3X Long Ethereum Token

Intergral Ad Science

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관