
Biovaxys Technology Corporation (QB) (BVAXF)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0007 | 1.86666666667 | 0.0375 | 0.0449 | 0.0349 | 381467 | 0.04032458 | CS |
4 | -0.0068 | -15.1111111111 | 0.045 | 0.046 | 0.0301 | 334840 | 0.03879431 | CS |
12 | -0.0043 | -10.1176470588 | 0.0425 | 0.0499 | 0.0301 | 455088 | 0.04273871 | CS |
26 | -0.0068 | -15.1111111111 | 0.045 | 0.06 | 0.029 | 443388 | 0.04534736 | CS |
52 | -0.0268 | -41.2307692308 | 0.065 | 0.0713 | 0.029 | 281526 | 0.04678628 | CS |
156 | -0.1016 | -72.6752503577 | 0.1398 | 0.2 | 0.0091 | 161120 | 0.05399871 | CS |
260 | -0.0818 | -68.1666666667 | 0.12 | 0.504 | 0.0091 | 170103 | 0.11391241 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740781260 | 0.0382 | -0.004 | -9.48 | 0.0385 | 0.044 | 0.0351 | 457400 |
1740695340 | 0.0422 | 0.0032 | 8.21 | 0.0412 | 0.0429999 | 0.0349 | 287000 |
1740608400 | 0.039 | -0.0059 | -13.14 | 0.037575 | 0.0433 | 0.036 | 694375 |
1740522480 | 0.0449 | 0.0029 | 6.90 | 0.0386499 | 0.0449 | 0.0351 | 195950 |
1740435600 | 0.042 | 0.002 | 5.00 | 0.0375 | 0.0423 | 0.0354999 | 272608 |
1740176400 | 0.04 | 0.001 | 2.56 | 0.0395 | 0.0424 | 0.0352 | 130410 |
1740090480 | 0.039 | 0.0007 | 1.83 | 0.0356 | 0.0391 | 0.033 | 297200 |
1740003960 | 0.0383 | 0.0027 | 7.58 | 0.035 | 0.0388 | 0.035 | 346400 |
1739917740 | 0.0356 | -0.0001 | -0.28 | 0.03352 | 0.0361 | 0.0318 | 584941 |
1739572020 | 0.0357 | 0.0001 | 0.28 | 0.03396 | 0.0388999 | 0.031793 | 334233 |
1739485320 | 0.0356 | 0.0006 | 1.71 | 0.0359 | 0.0359 | 0.0320999 | 207234 |
1739398920 | 0.035 | 0.0001 | 0.29 | 0.03468 | 0.037 | 0.03304 | 124415 |
1739312940 | 0.0349 | -0.0009 | -2.51 | 0.0388999 | 0.0425 | 0.0337999 | 681177 |
1739226000 | 0.0358 | -0.0036 | -9.14 | 0.0301 | 0.043446 | 0.0301 | 185250 |
1738967160 | 0.0394 | -0.0026 | -6.19 | 0.0354 | 0.04335 | 0.0312 | 688454 |
1738880400 | 0.042 | -0.0007 | -1.64 | 0.0359 | 0.0429999 | 0.0331 | 368237 |
1738794000 | 0.0427 | 0.00037 | 0.87 | 0.0424 | 0.0427 | 0.03725 | 133075 |
1738708080 | 0.04233 | -0.00367 | -7.98 | 0.042 | 0.0448 | 0.0394 | 144675 |
1738621740 | 0.046 | -0.000723 | -1.55 | 0.045 | 0.046 | 0.038 | 228928 |
1738362000 | 0.046723 | 0.0032231 | 7.41 | 0.04 | 0.046723 | 0.04 | 262309 |
1738276080 | 0.0434999 | 0.0001 | 0.23 | 0.0427 | 0.0445 | 0.041638 | 80758 |
1738189740 | 0.0434 | 0.0016001 | 3.83 | 0.0419 | 0.0434 | 0.04015 | 158150 |
1738103280 | 0.0417999 | 0.0003999 | 0.97 | 0.04005 | 0.0419 | 0.04005 | 90236 |
1738016820 | 0.0414 | 0.0004 | 0.98 | 0.04 | 0.042 | 0.03705 | 226700 |
1737757440 | 0.041 | -0.0007 | -1.68 | 0.0383999 | 0.0419 | 0.0383999 | 253634 |
1737671220 | 0.0417 | 0.0002 | 0.48 | 0.0370399 | 0.0417999 | 0.036 | 791438 |
1737584640 | 0.0415 | 0.0015 | 3.75 | 0.0402 | 0.0419 | 0.0381 | 45243 |
1737498540 | 0.04 | -0.003092 | -7.18 | 0.0431 | 0.044 | 0.036 | 971998 |
1737152880 | 0.043092 | 0.000797 | 1.88 | 0.04285 | 0.0445 | 0.0413 | 103302 |
1737066420 | 0.042295 | -0.001505 | -3.44 | 0.0411 | 0.044 | 0.038 | 494764 |
1736979720 | 0.0438 | -0.0001 | -0.23 | 0.04 | 0.0439 | 0.039476 | 472730 |
1736893380 | 0.0439 | 0.0053 | 13.73 | 0.0395 | 0.0439 | 0.0377 | 139612 |
1736806800 | 0.0386 | -0.0074 | -16.09 | 0.0456 | 0.0456 | 0.0358 | 718851 |
1736547720 | 0.046 | 0.001 | 2.22 | 0.04015 | 0.048 | 0.0396 | 175527 |
1736375340 | 0.045 | 0.0001 | 0.22 | 0.045 | 0.045 | 0.0366 | 36000 |
1736288940 | 0.0449 | -0.0019 | -4.06 | 0.04355 | 0.0459 | 0.03936 | 635190 |
1736202360 | 0.0468 | 0.0011 | 2.41 | 0.0415 | 0.0468 | 0.04045 | 1032649 |
1735942980 | 0.0457 | -0.001 | -2.14 | 0.0463 | 0.0484 | 0.041 | 1898770 |
1735856700 | 0.0467 | 0.0044 | 10.40 | 0.0408 | 0.0468 | 0.0408 | 595259 |
1735683960 | 0.0423 | 0.000805 | 1.94 | 0.04 | 0.046722 | 0.0388 | 564897 |
1735597740 | 0.041495 | -0.006505 | -13.55 | 0.0415 | 0.049 | 0.03988 | 471489 |
1735338000 | 0.048 | -0.0018 | -3.61 | 0.04515 | 0.0489 | 0.0431 | 379674 |
1735252020 | 0.0497999 | 0.0037499 | 8.14 | 0.0367 | 0.0499 | 0.0367 | 77596 |
1735078200 | 0.04605 | -0.00285 | -5.83 | 0.0452 | 0.0497999 | 0.04343 | 412452 |
1734992400 | 0.0489 | 0.0014 | 2.95 | 0.04298 | 0.0499 | 0.04298 | 265351 |
1734733200 | 0.0475 | 0.001 | 2.15 | 0.0426 | 0.0499 | 0.0400999 | 1110020 |
1734646800 | 0.0465 | 0.001 | 2.20 | 0.0424 | 0.047 | 0.04 | 1543650 |
1734560940 | 0.0455 | 0.003 | 7.06 | 0.04 | 0.0455 | 0.03844 | 978694 |
1734474360 | 0.0425 | 0.007386 | 21.03 | 0.0344799 | 0.0425 | 0.0318 | 959822 |
1734388140 | 0.035114 | -0.007386 | -17.38 | 0.04275 | 0.04275 | 0.035 | 245570 |
1734128940 | 0.0425 | 0.0003 | 0.71 | 0.03905 | 0.0426 | 0.0376 | 366023 |
1734042480 | 0.0422 | -0.0013 | -2.99 | 0.0351 | 0.0439 | 0.0351 | 458650 |
1733955900 | 0.0434999 | 0.0014999 | 3.57 | 0.03745 | 0.0436 | 0.0354999 | 720870 |
1733869200 | 0.042 | -0.0016 | -3.67 | 0.0406 | 0.0444 | 0.03572 | 546334 |
1733782800 | 0.0436 | -0.0039 | -8.21 | 0.0425 | 0.045 | 0.03465 | 383640 |
1733523600 | 0.0475 | -0.00215 | -4.33 | 0.04535 | 0.0509999 | 0.0411199 | 659769 |
1733437500 | 0.04965 | 0.00015 | 0.30 | 0.0476 | 0.054 | 0.041 | 567869 |
1733350980 | 0.0495 | -0.0031 | -5.89 | 0.044 | 0.053 | 0.044 | 315448 |
1733264700 | 0.0526 | 0.0006 | 1.15 | 0.04525 | 0.0526 | 0.0439 | 867910 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관