기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
bowmo Inc (PK) | BOMO | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.0032 | 0.0032 | 0.0032 | 0.0038 |
BOMO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.004 | 0.0046 | 0.003 | 0.0039019 | 398,427 | -0.0008 | -20.00% |
1개월 | 0.0029 | 0.0046 | 0.0024 | 0.0036567 | 530,594 | 0.0003 | 10.34% |
3개월 | 0.00582 | 0.0195 | 0.0018 | 0.0051448 | 2,209,181 | -0.00262 | -45.02% |
6개월 | 0.055 | 0.08 | 0.00115 | 0.0097066 | 1,918,124 | -0.0518 | -94.18% |
1년 | 0.10 | 0.20 | 0.001 | 0.0972317 | 32,849,725 | -0.0968 | -96.80% |
3년 | 0.70 | 0.90 | 0.001 | 0.2596186 | 152,420,030 | -0.6968 | -99.54% |
5년 | 0.70 | 0.90 | 0.001 | 0.2596186 | 152,420,030 | -0.6968 | -99.54% |
BOMO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 0.0038 | -0.0003 | -7.32% | 0.0032 | 0.0045 | 0.0032 | 677,502 |
16 5월(5) 2024 | 0.0041 | 0.0001 | 2.50% | 0.0046 | 0.0046 | 0.0032 | 241,020 |
15 5월(5) 2024 | 0.004 | 0.0003 | 8.11% | 0.0037 | 0.004 | 0.003 | 462,154 |
14 5월(5) 2024 | 0.0037 | -0.0002 | -5.13% | 0.004 | 0.004 | 0.0034 | 114,611 |
11 5월(5) 2024 | 0.0039 | 0.0004 | 11.43% | 0.004 | 0.00415 | 0.0034 | 496,848 |
10 5월(5) 2024 | 0.0035 | 0.0002 | 6.06% | 0.0034 | 0.0035 | 0.0033 | 455,000 |
09 5월(5) 2024 | 0.0033 | -0.00054 | -14.06% | 0.0037 | 0.0037 | 0.003 | 1,021,374 |
08 5월(5) 2024 | 0.00384 | 0.00104 | 37.14% | 0.0045 | 0.0045 | 0.00335 | 108,435 |
07 5월(5) 2024 | 0.0028 | -0.0006 | -17.65% | 0.0034 | 0.0034 | 0.0027 | 913,549 |
04 5월(5) 2024 | 0.0034 | -0.0011 | -24.44% | 0.00415 | 0.00415 | 0.0028 | 935,427 |
03 5월(5) 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.0031 | 1,363,931 |
02 5월(5) 2024 | 0.004 | -0.0002 | -4.76% | 0.0036 | 0.004 | 0.0036 | 52,667 |
01 5월(5) 2024 | 0.0042 | 0.0007 | 20.00% | 0.0034 | 0.0042 | 0.0025 | 61,775 |
30 4월(4) 2024 | 0.0035 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.0024 | 1,039,945 |
27 4월(4) 2024 | 0.0035 | 0.0005 | 16.67% | 0.00325 | 0.00376 | 0.0031 | 151,000 |
26 4월(4) 2024 | 0.003 | -0.0003 | -9.09% | 0.0036 | 0.0036 | 0.0029 | 232,903 |
25 4월(4) 2024 | 0.0033 | -0.00056 | -14.51% | 0.0045 | 0.0045 | 0.0033 | 996,850 |
24 4월(4) 2024 | 0.00386 | -0.00008 | -2.03% | 0.0041 | 0.0046 | 0.00386 | 569,206 |
23 4월(4) 2024 | 0.00394 | -0.00023 | -5.52% | 0.0034 | 0.0046 | 0.0031 | 177,234 |
20 4월(4) 2024 | 0.00417 | 0.00017 | 4.25% | 0.0029 | 0.00417 | 0.0029 | 540,441 |
19 4월(4) 2024 | 0.004 | 0.001 | 33.33% | 0.003455 | 0.004 | 0.0018 | 21,094,981 |
18 4월(4) 2024 | 0.003 | -0.0017 | -36.17% | 0.00456 | 0.0051 | 0.003 | 4,427,142 |