Hot Features
프리미엄
BioSyent Inc (PK) (BIOYF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1682 | -2.17060265841 | 7.749 | 7.82 | 7.57 | 6651 | 7.70777194 | CS |
| 4 | -0.1392 | -1.80310880829 | 7.72 | 7.99 | 7.5 | 6759 | 7.69066694 | CS |
| 12 | -0.4192 | -5.24 | 8 | 8.4201 | 7.38 | 4475 | 7.86234696 | CS |
| 26 | 0.2308 | 3.14013605442 | 7.35 | 8.9 | 7.1 | 3018 | 7.85002275 | CS |
| 52 | 1.2308 | 19.3826771654 | 6.35 | 8.9 | 5.93 | 2629 | 7.40091394 | CS |
| 156 | 1.3808 | 22.2709677419 | 6.2 | 8.9 | 4.69 | 2923 | 6.21376186 | CS |
| 260 | 3.0308 | 66.610989011 | 4.55 | 8.9 | 2.1505 | 3865 | 5.51430185 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 7.5808 | -0.02 | -0.25 | 7.57 | 7.65 | 7.57 | 9315 |
| 1738276080 | 7.6 | -0.08 | -1.02 | 7.67 | 7.67 | 7.6 | 4450 |
| 1738189740 | 7.6785 | -0.01 | -0.08 | 7.68 | 7.71 | 7.63 | 6971 |
| 1738103280 | 7.685 | -0.02 | -0.19 | 7.65 | 7.685 | 7.65 | 1030 |
| 1738016820 | 7.7 | -0.07 | -0.84 | 7.76 | 7.76 | 7.7 | 7439 |
| 1737757440 | 7.765 | 0.07 | 0.98 | 7.749 | 7.82 | 7.749 | 13366 |
| 1737671220 | 7.69 | 0.11 | 1.51 | 7.58 | 7.76 | 7.58 | 24180 |
| 1737584640 | 7.5755 | 0 | 0.04 | 7.58 | 7.58 | 7.56 | 4010 |
| 1737498540 | 7.5725 | -0.08 | -1.01 | 7.575 | 7.575 | 7.5501 | 3025 |
| 1737152880 | 7.65 | 0.15 | 2.00 | 7.5 | 7.65 | 7.5 | 3520 |
| 1737066420 | 7.5 | -0.13 | -1.70 | 7.6 | 7.6 | 7.5 | 3930 |
| 1736979720 | 7.63 | 0.07 | 0.93 | 7.56 | 7.67 | 7.5375 | 11843 |
| 1736893380 | 7.56 | -0.29 | -3.69 | 7.7355 | 7.7355 | 7.5 | 7366 |
| 1736806800 | 7.85 | 0.04 | 0.51 | 7.7 | 7.85 | 7.63 | 3950 |
| 1736547720 | 7.81 | -0.04 | -0.51 | 7.951 | 7.952 | 7.81 | 12850 |
| 1736375340 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1736288940 | 7.85 | 0.06 | 0.77 | 7.85 | 7.99 | 7.85 | 1200 |
| 1736202360 | 7.7903 | 0.04 | 0.52 | 7.75 | 7.87 | 7.7399 | 3566 |
| 1735942980 | 7.75 | 0.02 | 0.29 | 7.72 | 7.75 | 7.72 | 2203 |
| 1735856700 | 7.7275 | 0.09 | 1.11 | 7.7085 | 7.728 | 7.7085 | 1592 |
| 1735683960 | 7.6425 | -0.28 | -3.50 | 7.95 | 7.95 | 7.639 | 6231 |
| 1735597740 | 7.92 | -0.04 | -0.50 | 7.92 | 7.92 | 7.92 | 100 |
| 1735338000 | 7.96 | 0.58 | 7.86 | 8.1199999 | 8.1199999 | 7.96 | 2335 |
| 1735252020 | 7.38 | -0.67 | -8.32 | 7.38 | 7.38 | 7.38 | 401 |
| 1735078200 | 8.05 | -0.11 | -1.35 | 8.05 | 8.1725 | 8.05 | 1750 |
| 1734992400 | 8.16 | -0.05 | -0.56 | 8.16 | 8.16 | 8.05 | 2100 |
| 1734733200 | 8.206 | 0.09 | 1.06 | 8.25 | 8.25 | 8.175 | 9659 |
| 1734646800 | 8.1199999 | -0.1 | -1.22 | 8.1199999 | 8.1199999 | 8.1199999 | 100 |
| 1734560940 | 8.22 | 0.01 | 0.13 | 8.3699999 | 8.3699999 | 8.22 | 500 |
| 1734474360 | 8.2095 | -0.21 | -2.50 | 8.2 | 8.2095 | 8.1501 | 5121 |
| 1734388140 | 8.42 | 0.07 | 0.90 | 8.275 | 8.4201 | 8.275 | 3275 |
| 1734128940 | 8.345 | 0.16 | 1.89 | 8.275 | 8.38 | 8.275 | 2454 |
| 1734042480 | 8.19 | -0.04 | -0.49 | 8.23 | 8.23 | 8.1827 | 4509 |
| 1733955900 | 8.23 | 0.18 | 2.24 | 8.18 | 8.23 | 8.15 | 8850 |
| 1733869200 | 8.05 | -0.08 | -0.96 | 8.05 | 8.05 | 8.05 | 251 |
| 1733782800 | 8.128 | 0.15 | 1.85 | 8.05 | 8.128 | 8.05 | 2361 |
| 1733523600 | 7.98 | 0.08 | 1.01 | 7.95 | 7.98 | 7.875 | 4000 |
| 1733437500 | 7.9 | -0.05 | -0.63 | 8.065 | 8.065 | 7.9 | 1632 |
| 1733350980 | 7.95 | -0.03 | -0.39 | 7.95 | 7.95 | 7.95 | 5901 |
| 1733264700 | 7.981 | 0.07 | 0.90 | 8 | 8 | 7.91 | 5229 |
| 1733178180 | 7.91 | -0.15 | -1.86 | 8.06 | 8.06 | 7.91 | 1066 |
| 1732918200 | 8.06 | 0.02 | 0.19 | 8.06 | 8.06 | 8.06 | 151 |
| 1732746540 | 8.045 | 0 | 0.00 | 8.045 | 8.045 | 8.045 | 0 |
| 1732660140 | 8.045 | 0.02 | 0.19 | 8.045 | 8.045 | 8.045 | 520 |
| 1732573560 | 8.03 | -0.02 | -0.25 | 8.05 | 8.05 | 8.03 | 1891 |
| 1732314000 | 8.05 | -0.01 | -0.12 | 8.05 | 8.05 | 8.005 | 6648 |
| 1732227900 | 8.06 | 0.06 | 0.75 | 7.8975 | 8.06 | 7.8975 | 1306 |
| 1732141740 | 8 | 0.09 | 1.14 | 7.88 | 8.0399999 | 7.88 | 19434 |
| 1732054800 | 7.91 | 0.1 | 1.32 | 7.83 | 7.91 | 7.83 | 3300 |
| 1731968640 | 7.806569 | -0.02 | -0.30 | 7.83 | 7.83 | 7.806569 | 3334 |
| 1731709260 | 7.83 | 0 | 0.00 | 7.85 | 7.85 | 7.83 | 1150 |
| 1731622800 | 7.83 | -0.1 | -1.26 | 7.91 | 7.91 | 7.83 | 4212 |
| 1731536760 | 7.93 | 0.08 | 1.02 | 7.93 | 7.93 | 7.9058 | 3313 |
| 1731450480 | 7.85 | -0.04 | -0.52 | 7.85 | 7.85 | 7.85 | 1050 |
| 1731363600 | 7.8911 | -0.04 | -0.55 | 8 | 8 | 7.86 | 5217 |
| 1731104400 | 7.935 | -0.12 | -1.43 | 8 | 8 | 7.935 | 1328 |
| 1731018540 | 8.05 | -0.04 | -0.53 | 8.034 | 8.05 | 8.034 | 900 |
| 1730931600 | 8.0925 | -0.09 | -1.07 | 8.05 | 8.0925 | 8.05 | 2050 |
| 1730845680 | 8.18 | -0.03 | -0.37 | 8.18 | 8.18 | 8.18 | 836 |
| 1730759160 | 8.21 | 0 | 0.00 | 8.27 | 8.27 | 8.21 | 1562 |
