Hot Features
프리미엄
BioStem Technologies Inc (PK) (BSEM)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.545 | -16.2619808307 | 15.65 | 16.25 | 12.51 | 52204 | 15.15761874 | CS |
| 4 | -0.085 | -0.644427596664 | 13.19 | 16.25 | 11.8 | 54038 | 14.64263291 | CS |
| 12 | -5.135 | -28.1524122807 | 18.24 | 28.2565 | 11.39 | 76232 | 16.33704837 | CS |
| 26 | 4.805 | 57.8915662651 | 8.3 | 28.2565 | 7.7 | 54409 | 14.60027412 | CS |
| 52 | 6.865 | 110.016025641 | 6.24 | 28.2565 | 4.41 | 40227 | 12.9323759 | CS |
| 156 | 11.755 | 870.740740741 | 1.35 | 28.2565 | 0.8 | 21331 | 11.29051482 | CS |
| 260 | 10.445 | 392.669172932 | 2.66 | 28.2565 | 0.01 | 14288 | 10.60639001 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737671220 | 13.105 | -1 | -7.06 | 14 | 14 | 12.51 | 74635 |
| 1737584640 | 14.1 | -1.62 | -10.31 | 15.74 | 15.75 | 13.56 | 78488 |
| 1737498540 | 15.72 | -0.18 | -1.13 | 16.25 | 16.25 | 15.45 | 55182 |
| 1737152880 | 15.9 | 0.18 | 1.15 | 15.74 | 16.1 | 15.36 | 53986 |
| 1737066420 | 15.72 | 0.12 | 0.77 | 15.65 | 15.94 | 15.5 | 21158 |
| 1736979720 | 15.6 | 0.09 | 0.60 | 15.82 | 16.149999 | 15.14 | 91433 |
| 1736893380 | 15.5075 | 0.17 | 1.11 | 15.34 | 15.92 | 15.34 | 84832 |
| 1736806800 | 15.3366 | 0.34 | 2.24 | 15.47 | 15.47 | 14.76 | 64548 |
| 1736547720 | 15 | -0.49 | -3.16 | 15.88 | 15.88 | 14.5 | 40905 |
| 1736375340 | 15.49 | 0.49 | 3.27 | 15 | 16.073 | 14.99 | 58144 |
| 1736288940 | 15 | 0.1 | 0.67 | 14.93 | 15.45 | 14.75 | 34297 |
| 1736202360 | 14.9 | 0.92 | 6.58 | 14 | 15.44 | 13.8 | 44869 |
| 1735942980 | 13.9805 | -0.23 | -1.62 | 14.5 | 14.5 | 13.745 | 39336 |
| 1735856700 | 14.21 | 0.37 | 2.67 | 14.73 | 14.73 | 13.84 | 36521 |
| 1735683960 | 13.84 | 1.84 | 15.33 | 12.2 | 15.43 | 12.17 | 81684 |
| 1735597740 | 12 | -0.65 | -5.14 | 12.65 | 12.714 | 11.8 | 56911 |
| 1735338000 | 12.65 | -0.17 | -1.36 | 12.5 | 13.1 | 12.5 | 24767 |
| 1735252020 | 12.8248 | -0.37 | -2.77 | 13.19 | 13.3 | 12.3 | 51584 |
| 1735078200 | 13.19 | -0.36 | -2.66 | 13.53 | 13.9 | 13.18 | 16555 |
| 1734992400 | 13.55 | -0.89 | -6.16 | 14.5 | 14.6 | 13.36 | 78088 |
| 1734733200 | 14.44 | -0.98 | -6.36 | 14.58 | 15.8 | 13.5 | 47603 |
| 1734646800 | 15.42 | -1.08 | -6.55 | 16.5 | 16.75 | 14.15 | 90707 |
| 1734560940 | 16.5 | -0.5 | -2.94 | 17 | 17.38 | 16.5 | 26394 |
| 1734474360 | 17 | -0.25 | -1.45 | 17.4 | 17.7 | 17 | 27174 |
| 1734388140 | 17.25 | 0.04 | 0.22 | 17.3 | 17.94 | 17.1 | 41002 |
| 1734128940 | 17.2125 | 0.97 | 5.95 | 16.27 | 17.44 | 16 | 60658 |
| 1734042480 | 16.2465 | 1.1 | 7.24 | 15.45 | 16.25 | 15.06 | 60106 |
| 1733955900 | 15.15 | -0.85 | -5.31 | 15.95 | 16.25 | 15.15 | 30806 |
| 1733869200 | 16 | -1.59 | -9.04 | 17.78 | 17.78 | 16 | 29988 |
| 1733782800 | 17.59 | 2.21 | 14.37 | 15.63 | 17.94 | 15.39 | 93114 |
| 1733523600 | 15.38 | 1.71 | 12.51 | 13.67 | 16.129999 | 13.65 | 151995 |
| 1733437500 | 13.67 | 0.26 | 1.94 | 13.35 | 13.97 | 13.35 | 22715 |
| 1733350980 | 13.41 | 0.11 | 0.83 | 13.25 | 13.41 | 12.95 | 45752 |
| 1733264700 | 13.3 | -0.16 | -1.15 | 13.16 | 13.46 | 13.16 | 16269 |
| 1733178180 | 13.455 | -0.42 | -2.99 | 13.86 | 13.86 | 13.1 | 93958 |
| 1732918200 | 13.87 | 0.37 | 2.74 | 13.56 | 13.87 | 13.02 | 39410 |
| 1732746540 | 13.5 | 0 | 0.00 | 13.5 | 13.55 | 13.28 | 52887 |
| 1732660140 | 13.5 | 0.05 | 0.37 | 13.4 | 13.5001 | 13.163 | 84159 |
| 1732573560 | 13.45 | -0.47 | -3.39 | 13.94 | 15.25 | 13.35 | 77599 |
| 1732314000 | 13.922 | 0.43 | 3.20 | 13.39 | 13.95 | 13.05 | 52745 |
| 1732227900 | 13.49 | 1.45 | 12.08 | 11.99 | 13.75 | 11.99 | 112393 |
| 1732141740 | 12.036 | -0.66 | -5.23 | 12.5 | 12.6 | 11.95 | 74495 |
| 1732054800 | 12.7 | -0.9 | -6.62 | 13.5 | 13.84 | 11.39 | 153580 |
| 1731968640 | 13.6 | -0.3 | -2.16 | 13.81 | 16.04 | 13.47 | 240070 |
| 1731709260 | 13.9 | -3.51 | -20.16 | 17.9 | 17.9 | 12.26 | 259250 |
| 1731622800 | 17.41 | -5.95 | -25.45 | 22.55 | 23.25 | 16.51 | 257119 |
| 1731536760 | 23.355 | -1.63 | -6.51 | 25.23 | 25.95 | 22.8 | 115357 |
| 1731450480 | 24.98 | 0.26 | 1.05 | 25.59 | 28.2565 | 23.11 | 170986 |
| 1731363600 | 24.72 | 1.92 | 8.42 | 23.4 | 24.75 | 23.07 | 130355 |
| 1731104400 | 22.8 | 2.47 | 12.13 | 20.7 | 23.49 | 20.38 | 96940 |
| 1731018540 | 20.3336 | 1.12 | 5.85 | 19.73 | 20.5 | 18.15 | 44432 |
| 1730931600 | 19.21 | -1.44 | -6.97 | 20.51 | 21 | 18.46 | 62823 |
| 1730845680 | 20.65 | -0.28 | -1.34 | 21 | 23.72 | 20.3 | 102417 |
| 1730759160 | 20.93 | 2.38 | 12.83 | 18.56 | 20.93 | 18.56 | 106790 |
| 1730496420 | 18.55 | 0.05 | 0.27 | 18.16 | 19.19 | 17.85 | 53972 |
| 1730409780 | 18.5 | 0.5 | 2.78 | 18.24 | 18.74 | 16.649999 | 53452 |
| 1730323500 | 18 | 1.03 | 6.10 | 16.99 | 18.75 | 16.5 | 81052 |
| 1730237280 | 16.9655 | 2.62 | 18.25 | 14.44 | 18.1 | 14.44 | 117849 |
| 1730150880 | 14.3475 | -0.03 | -0.23 | 14.35 | 14.4 | 14.12 | 23788 |
| 1729891500 | 14.38 | 0.4 | 2.86 | 14.2 | 14.38 | 13.67 | 31977 |
| 1729805160 | 13.98 | 0.03 | 0.19 | 13.99 | 14.35 | 13.63 | 80520 |
