Hot Features
프리미엄
Innovent Biologics Inc (PK) (IVBXF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4 | 4.16 | 4 | 4124 | 4 | CS |
| 4 | -0.58 | -12.6637554585 | 4.58 | 5.04 | 4 | 97802 | 4.56487632 | CS |
| 12 | -1.25 | -23.8095238095 | 5.25 | 5.25 | 4 | 44823 | 4.58606181 | CS |
| 26 | -1.2658 | -24.0381328573 | 5.2658 | 6.4 | 4 | 29239 | 4.95443421 | CS |
| 52 | -0.95 | -19.1919191919 | 4.95 | 6.4 | 3.83 | 66905 | 4.7453851 | CS |
| 156 | -1.36 | -25.3731343284 | 5.36 | 6.41 | 2.29 | 73082 | 4.93820294 | CS |
| 260 | -0.126063 | -3.05528538949 | 4.126063 | 13.519511 | 2.29 | 52053 | 5.58464909 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152520 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1737066120 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1736979720 | 4 | -0.53 | -11.69 | 4 | 4.16 | 4 | 4124 |
| 1736893740 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736807340 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736548140 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736375340 | 4.5294 | 0 | 0.00 | 4.5294 | 4.5294 | 4.5294 | 0 |
| 1736288940 | 4.5294 | -0.24 | -5.04 | 4.5294 | 4.5294 | 4.497257 | 10220 |
| 1736202360 | 4.7699999 | -0.05 | -1.04 | 5.04 | 5.04 | 4.7699999 | 1421 |
| 1735942980 | 4.82 | 0.24 | 5.23 | 4.5 | 5.04 | 4.5 | 1420 |
| 1735856700 | 4.5803 | 0.08 | 1.78 | 4.5 | 4.617081 | 4.5 | 34995 |
| 1735683960 | 4.5 | -0.25 | -5.22 | 4.5 | 4.5 | 4.5 | 100 |
| 1735597740 | 4.748 | 0.18 | 3.93 | 4.748 | 4.748 | 4.748 | 1000 |
| 1735338000 | 4.5683999 | 0.03 | 0.70 | 4.5683999 | 4.5683999 | 4.566037 | 1338 |
| 1735251000 | 4.536532 | 0 | 0.00 | 4.536532 | 4.536532 | 4.536532 | 0 |
| 1735078200 | 4.536532 | -0.04 | -0.95 | 4.536532 | 4.536532 | 4.536532 | 325000 |
| 1734992400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.475962 | 686579 |
| 1734733200 | 4.58 | -0.07 | -1.59 | 4.58 | 4.58 | 4.551947 | 9625 |
| 1734647160 | 4.653891 | 0 | 0.00 | 4.653891 | 4.653891 | 4.653891 | 0 |
| 1734560760 | 4.653891 | 0 | 0.00 | 4.653891 | 4.653891 | 4.653891 | 0 |
| 1734474360 | 4.653891 | -0.15 | -3.04 | 4.653891 | 4.653891 | 4.653891 | 78099 |
| 1734388140 | 4.8 | -0.01 | -0.16 | 4.8 | 4.8 | 4.8 | 1000 |
| 1734128940 | 4.807759 | -0.05 | -0.97 | 4.807759 | 4.807759 | 4.807759 | 19118 |
| 1734042000 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733955600 | 4.855 | 0 | 0.00 | 4.855 | 4.855 | 4.855 | 0 |
| 1733869200 | 4.855 | 0.02 | 0.43 | 4.855 | 4.96419 | 4.855 | 9163 |
| 1733783100 | 4.834 | 0 | 0.00 | 4.834 | 4.834 | 4.834 | 0 |
| 1733523900 | 4.834 | 0 | 0.00 | 4.834 | 4.834 | 4.834 | 0 |
| 1733437500 | 4.834 | -0.02 | -0.33 | 4.808 | 4.834 | 4.808 | 3354 |
| 1733350800 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733264400 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 1733178000 | 4.85 | 0 | 0.00 | 4.85 | 4.85 | 4.85 | 0 |
| 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 |
| 1729521000 | 5.9 | 0 | 0.00 | 5.9 | 5.9 | 5.9 | 0 |
