Hot Features
프리미엄
BioSyent Inc (PK) (BIOYF)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 3.52201257862 | 7.95 | 8.23 | 7.875 | 2829 | 7.98419993 | CS |
| 4 | 0.3 | 3.78310214376 | 7.93 | 8.23 | 7.806569 | 3650 | 7.96949448 | CS |
| 12 | 0.38 | 4.84076433121 | 7.85 | 8.9 | 7.71 | 2348 | 7.99995215 | CS |
| 26 | 1.54 | 23.019431988 | 6.69 | 8.9 | 6.69 | 1855 | 7.81082142 | CS |
| 52 | 1.65 | 25.0759878419 | 6.58 | 8.9 | 5.93 | 2248 | 7.06010088 | CS |
| 156 | 1.61 | 24.3202416918 | 6.62 | 8.9 | 4.69 | 2753 | 6.01605539 | CS |
| 260 | 2.73 | 49.6363636364 | 5.5 | 8.9 | 2.1505 | 3816 | 5.37661476 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730496420 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 365 |
| 1730409900 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730323500 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730237100 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1730150700 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1729891500 | 8.21 | 0.14 | 1.77 | 8 | 8.24 | 8 | 5216 |
| 1729805160 | 8.067 | 0.09 | 1.17 | 8.01 | 8.067 | 8.01 | 750 |
| 1729718400 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 0 |
| 1729632000 | 7.9735 | 0 | 0.00 | 7.9735 | 7.9735 | 7.9735 | 0 |
| 1729545600 | 7.9735 | 0.18 | 2.36 | 7.79 | 7.9735 | 7.79 | 580 |
| 1729286400 | 7.79 | -0.21 | -2.63 | 8 | 8 | 7.7808 | 2646 |
| 1729200000 | 8 | -0.01 | -0.12 | 8 | 8 | 8 | 484 |
| 1729113960 | 8.0098 | 0.24 | 3.09 | 8.0098 | 8.0098 | 8.0098 | 293 |
| 1729027680 | 7.77 | -0.03 | -0.38 | 7.71 | 7.77 | 7.71 | 1606 |
| 1728941220 | 7.8 | 0.05 | 0.65 | 7.8 | 7.8 | 7.8 | 500 |
| 1728681960 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1728595560 | 7.75 | -0.09 | -1.15 | 7.7521 | 7.76 | 7.74 | 2308 |
| 1728508800 | 7.84 | -0.24 | -2.97 | 7.9 | 7.95 | 7.75 | 3363 |
| 1728422580 | 8.08 | 0 | 0.00 | 8.08 | 8.08 | 8.08 | 252 |
| 1728336000 | 8.08 | 0.08 | 1.00 | 8.16 | 8.1649999 | 8.08 | 2894 |
| 1728077220 | 8 | -0.44 | -5.21 | 8.2 | 8.295 | 8 | 3295 |
| 1727990760 | 8.44 | 0.44 | 5.50 | 8.9 | 8.9 | 8.3 | 2200 |
| 1727904000 | 8 | -0.14 | -1.72 | 7.97 | 8 | 7.97 | 803 |
| 1727818140 | 8.14 | 0.09 | 1.12 | 8.05 | 8.1466999 | 7.97 | 4106 |
| 1727731380 | 8.05 | -0.14 | -1.71 | 8.19 | 8.19 | 8 | 481 |
| 1727472000 | 8.19 | 0 | 0.00 | 8.19 | 8.19 | 8.19 | 294 |
| 1727386200 | 8.19 | 0 | 0.03 | 8.19 | 8.19 | 8.19 | 1500 |
| 1727299200 | 8.1875 | 0 | 0.00 | 8.1875 | 8.1875 | 8.1875 | 0 |
| 1727212800 | 8.1875 | -0.07 | -0.88 | 8.1875 | 8.1875 | 8.1875 | 800 |
| 1727126940 | 8.26 | 0.22 | 2.74 | 8.21 | 8.32 | 8.19 | 2736 |
| 1726867200 | 8.0399999 | 0.04 | 0.50 | 8 | 8.05 | 8 | 924 |
| 1726781220 | 8 | 0.15 | 1.91 | 8 | 8 | 8 | 156 |
| 1726694460 | 7.85 | 0.04 | 0.51 | 7.85 | 7.85 | 7.85 | 200 |
| 1726608240 | 7.81 | -0 | -0.04 | 7.82 | 7.82 | 7.81 | 1502 |
| 1726522140 | 7.8133 | 0 | 0.00 | 7.8133 | 7.8133 | 7.8133 | 0 |
| 1726262940 | 7.8133 | 0 | 0.00 | 7.8133 | 7.8133 | 7.8133 | 0 |
| 1726176540 | 7.8133 | -0.06 | -0.72 | 7.8599 | 7.8599 | 7.8133 | 1253 |
