Hot Features
프리미엄
Innovent Biologics Inc (PK) (IVBXF)
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.2618 | -5.12148362612 | 5.1118 | 5.1118 | 4.47 | 2493 | 5.01253464 | CS |
| 12 | -0.6 | -11.0091743119 | 5.45 | 6.4 | 4.47 | 23982 | 5.75945939 | CS |
| 26 | 0.45 | 10.2272727273 | 4.4 | 6.4 | 4.4 | 10792 | 5.55893993 | CS |
| 52 | -0.6 | -11.0091743119 | 5.45 | 6.4 | 3.83 | 142729 | 4.98790056 | CS |
| 156 | -3.765 | -43.702843877 | 8.615 | 8.615 | 2.29 | 71442 | 5.09103251 | CS |
| 260 | 1.285973 | 36.0820218253 | 3.564027 | 13.519511 | 2.29 | 51854 | 5.50997864 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732918800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732746000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732659600 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732573200 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1732314000 | 4.85 | -0.24 | -4.62 | 4.85 | 4.85 | 4.85 | 380 |
| 1732228140 | 5.085 | 0 | 0.00 | 5.085 | 5.085 | 5.085 | 0 |
| 1732141740 | 5.085 | 0.45 | 9.74 | 4.6 | 5.085 | 4.6 | 14300 |
| 1732055040 | 4.6335 | 0 | 0.00 | 4.6335 | 4.6335 | 4.6335 | 0 |
| 1731968640 | 4.6335 | 0.05 | 1.17 | 4.85 | 4.85 | 4.6335 | 967 |
| 1731709200 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731622800 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731536400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731450000 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 0 |
| 1731363600 | 4.58 | 0.11 | 2.46 | 4.8 | 4.8 | 4.58 | 750 |
| 1731104940 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 0 |
| 1731018540 | 4.47 | 0 | 0.00 | 4.47 | 4.47 | 4.47 | 150 |
| 1730931600 | 4.47 | -0.64 | -12.56 | 4.47 | 4.47 | 4.47 | 455 |
| 1730845560 | 5.1118 | 0 | 0.00 | 5.1118 | 5.1118 | 5.1118 | 0 |
| 1730759160 | 5.1118 | 0.54 | 11.90 | 5.1118 | 5.1118 | 5.1118 | 450 |
| 1730496300 | 4.5682 | 0 | 0.00 | 4.5682 | 4.5682 | 4.5682 | 0 |
| 1730409900 | 4.5682 | 0 | 0.00 | 4.5682 | 4.5682 | 4.5682 | 0 |
| 1730323500 | 4.5682 | -0.43 | -8.64 | 4.485 | 4.5682 | 4.485 | 1644 |
| 1730237280 | 5 | -0.08 | -1.57 | 5 | 5 | 5 | 150 |
| 1730150880 | 5.08 | -0.17 | -3.24 | 5.25 | 5.25 | 5.08 | 3925 |
| 1729891500 | 5.25 | -0.65 | -11.02 | 5.25 | 5.25 | 5.25 | 500 |
| 1729805100 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729718700 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729632300 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 172 |
| 1729546080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729286880 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729200480 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729114080 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
| 1729027680 | 5.9 | -0.5 | -7.81 | 5.9 | 5.9 | 5.9 | 724 |
| 1728941220 | 6.4 | 0.3 | 4.92 | 6.4 | 6.4 | 5.948076 | 4799 |
| 1728681900 | 6.1 | -0.15 | -2.40 | 6.2584 | 6.2584 | 6.1 | 1650 |
| 1728595380 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728508980 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1728422580 | 6.25 | -0.02 | -0.24 | 6.25 | 6.329582 | 6.25 | 180649 |
| 1728336000 | 6.265 | 0.27 | 4.42 | 6.265 | 6.265 | 6.265 | 31200 |
| 1728077160 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1727990760 | 6 | -0.13 | -2.12 | 6 | 6 | 5.861724 | 5172 |
| 1727904180 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1727817780 | 6.13 | 0 | 0.00 | 6.13 | 6.13 | 6.13 | 0 |
| 1727731380 | 6.13 | 0.55 | 9.86 | 6 | 6.13 | 5.845 | 3750 |
| 1727472600 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1727386200 | 5.58 | 0.13 | 2.47 | 5.58 | 5.58 | 5.58 | 0 |
| 1727299440 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1727213040 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1727126640 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726867440 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726781040 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726694640 | 5.4452999 | 0 | 0.00 | 5.4452999 | 5.4452999 | 5.4452999 | 0 |
| 1726608240 | 5.4452999 | -0.13 | -2.41 | 5.4452999 | 5.4452999 | 5.4452999 | 1000 |
| 1726522140 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1726262940 | 5.58 | 0.13 | 2.39 | 5.58 | 5.58 | 5.58 | 200 |
| 1726176540 | 5.45 | -0.04 | -0.73 | 5.45 | 5.45 | 5.45 | 298600 |
| 1726090020 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1726003620 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1725917220 | 5.49 | 0 | 0.00 | 5.49 | 5.49 | 5.49 | 0 |
| 1725658020 | 5.49 | -0.09 | -1.61 | 5.49 | 5.49 | 5.49 | 100 |
| 1725571440 | 5.58 | 0.29 | 5.48 | 5.58 | 5.58 | 5.58 | 100 |
| 1725485280 | 5.29 | 0 | 0.00 | 5.29 | 5.29 | 5.29 | 0 |
| 1725398880 | 5.29 | 0.04 | 0.76 | 5.29 | 5.29 | 5.29 | 305 |
