Hot Features
프리미엄
Biomm SA (BIOM3)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 4.2194092827 | 9.48 | 10.16 | 9.21 | 111500 | 9.71374439 | CS |
| 4 | -0.78 | -7.31707317073 | 10.66 | 10.66 | 8.99 | 88176 | 9.68817278 | CS |
| 12 | 1.02 | 11.5124153499 | 8.86 | 10.7 | 6.84 | 107396 | 9.43528092 | CS |
| 26 | -1.22 | -10.990990991 | 11.1 | 11.4 | 6.84 | 93269 | 9.37339997 | CS |
| 52 | 4.5 | 83.6431226766 | 5.38 | 21.2 | 5 | 118397 | 12.36606745 | CS |
| 156 | -4.42 | -30.9090909091 | 14.3 | 21.2 | 3.1 | 50140 | 11.16404884 | CS |
| 260 | -5.04 | -33.7801608579 | 14.92 | 29 | 3.1 | 40466 | 12.58514346 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738013340 | 9.9 | 0.49 | 5.21 | 9.47 | 10.16 | 9.47 | 182200 |
| 1737754200 | 9.41 | -0.09 | -0.95 | 9.5399999 | 9.55 | 9.34 | 55000 |
| 1737667740 | 9.5 | -0.2 | -2.06 | 9.74 | 9.8 | 9.5 | 71800 |
| 1737581400 | 9.7 | 0 | 0.00 | 9.57 | 9.88 | 9.56 | 106800 |
| 1737495000 | 9.7 | 0.4 | 4.30 | 9.48 | 9.86 | 9.21 | 137000 |
| 1737408600 | 9.3 | 0.1 | 1.09 | 9.2 | 9.95 | 9.1 | 128400 |
| 1737149400 | 9.2 | -0.2 | -2.13 | 9.4 | 9.4 | 9.15 | 77000 |
| 1737062940 | 9.4 | -0.44 | -4.47 | 9.76 | 9.76 | 9.15 | 103800 |
| 1736976540 | 9.84 | 0.64 | 6.96 | 9.1199999 | 9.85 | 8.99 | 165700 |
| 1736890140 | 9.2 | -0.06 | -0.65 | 9.21 | 9.25 | 9 | 52200 |
| 1736803740 | 9.26 | -0.14 | -1.49 | 9.32 | 9.32 | 9.1 | 40500 |
| 1736544540 | 9.4 | 0.05 | 0.53 | 9.25 | 9.5 | 9.16 | 33000 |
| 1736458140 | 9.35 | 0.01 | 0.11 | 9.34 | 9.38 | 9.07 | 32100 |
| 1736371740 | 9.34 | -0.46 | -4.69 | 9.53 | 9.55 | 9.09 | 83000 |
| 1736285400 | 9.8 | -0.27 | -2.68 | 10 | 10.13 | 9.2 | 71500 |
| 1736198940 | 10.07 | -0.43 | -4.10 | 10.39 | 10.48 | 9.7 | 118400 |
| 1735939740 | 10.5 | 0 | 0.00 | 10.4 | 10.59 | 10.11 | 73000 |
| 1735853400 | 10.5 | -0.16 | -1.50 | 10.66 | 10.66 | 10.01 | 74400 |
| 1735594200 | 10.66 | 0.59 | 5.86 | 10.07 | 10.7 | 10.07 | 1073300 |
| 1735334940 | 10.07 | 0.87 | 9.46 | 9.2899999 | 10.07 | 9 | 422000 |
| 1735248540 | 9.2 | 0.96 | 11.65 | 8.36 | 9.2 | 8.01 | 167500 |
| 1734989340 | 8.24 | 0.52 | 6.74 | 7.84 | 8.24 | 7.61 | 22100 |
| 1734730200 | 7.72 | 0.2 | 2.66 | 7.52 | 7.99 | 7.22 | 91400 |
| 1734643800 | 7.52 | 0.12 | 1.62 | 7.2 | 7.9 | 7.01 | 83200 |
| 1734557400 | 7.4 | 0.05 | 0.68 | 7.44 | 7.44 | 6.84 | 90600 |
| 1734470940 | 7.35 | -0.23 | -3.03 | 7.42 | 7.61 | 7.28 | 63000 |
| 1734384540 | 7.58 | -0.08 | -1.04 | 7.71 | 7.72 | 7.12 | 74500 |
| 1734125340 | 7.66 | -0.36 | -4.49 | 8.02 | 8.15 | 7.66 | 67900 |
| 1734039000 | 8.02 | -0.33 | -3.95 | 8.16 | 8.35 | 8 | 22200 |
| 1733952540 | 8.35 | 0.06 | 0.72 | 8.19 | 8.5 | 8.1 | 46600 |
| 1733866140 | 8.2899999 | 0.49 | 6.28 | 7.98 | 8.2899999 | 7.79 | 73000 |
| 1733779740 | 7.8 | -0.3 | -3.70 | 8.14 | 8.17 | 7.8 | 58800 |
| 1733520600 | 8.1 | -0.18 | -2.17 | 8.17 | 8.24 | 7.94 | 38200 |
| 1733434200 | 8.28 | 0.42 | 5.34 | 8.05 | 8.28 | 7.73 | 64800 |
| 1733347800 | 7.86 | -0.02 | -0.25 | 7.96 | 8.14 | 7.85 | 50900 |
| 1733261340 | 7.88 | -0.23 | -2.84 | 8.13 | 8.5 | 7.88 | 85100 |
| 1733174940 | 8.11 | 0 | 0.00 | 8.16 | 8.38 | 8 | 40800 |
| 1732915740 | 8.11 | 0.12 | 1.50 | 7.98 | 8.21 | 7.53 | 72100 |
| 1732829400 | 7.99 | -0.68 | -7.84 | 8.7 | 8.85 | 7.93 | 83600 |
| 1732743000 | 8.67 | -0.21 | -2.36 | 9.09 | 9.09 | 8.6 | 86300 |
| 1732656600 | 8.88 | -0.22 | -2.42 | 9.15 | 9.2899999 | 8.82 | 93500 |
| 1732570140 | 9.1 | 0.31 | 3.53 | 8.84 | 9.1 | 8.8 | 51900 |
| 1732310940 | 8.7899999 | -0.24 | -2.66 | 9.1 | 9.3 | 8.65 | 216600 |
| 1732224600 | 9.03 | -0.27 | -2.90 | 9.4 | 9.4 | 9.03 | 20600 |
| 1732051800 | 9.3 | -0.2 | -2.11 | 9.7 | 9.7 | 9.17 | 99100 |
| 1731965340 | 9.5 | 0.25 | 2.70 | 9.49 | 9.5 | 9.16 | 69200 |
| 1731619800 | 9.25 | -0.32 | -3.34 | 9.88 | 10.03 | 9.25 | 209600 |
| 1731533400 | 9.57 | -0.19 | -1.95 | 9.9 | 10.05 | 9.34 | 115700 |
| 1731446940 | 9.76 | 0.02 | 0.21 | 9.6199999 | 9.99 | 9.42 | 110200 |
| 1731360540 | 9.74 | -0.36 | -3.56 | 9.99 | 10.04 | 9.58 | 54700 |
| 1731101400 | 10.1 | 0.15 | 1.51 | 9.83 | 10.2 | 9.35 | 65200 |
| 1731014940 | 9.95 | 0 | 0.00 | 9.92 | 9.95 | 9.17 | 78900 |
| 1730928600 | 9.95 | 0.35 | 3.65 | 9.48 | 9.95 | 9.2 | 67200 |
| 1730842200 | 9.6 | 0.65 | 7.26 | 8.86 | 9.6 | 8.86 | 62700 |
| 1730755800 | 8.95 | 0.25 | 2.87 | 8.85 | 8.98 | 8.71 | 42300 |
| 1730496600 | 8.7 | -0.14 | -1.58 | 8.76 | 8.83 | 8.48 | 30400 |
| 1730410200 | 8.84 | 0.03 | 0.34 | 8.88 | 8.95 | 8.76 | 25600 |
| 1730323800 | 8.81 | 0.01 | 0.11 | 8.88 | 9.05 | 8.8 | 48200 |
| 1730237340 | 8.8 | -0.14 | -1.57 | 8.95 | 9.06 | 8.8 | 37000 |
| 1730151000 | 8.94 | 0.14 | 1.59 | 8.78 | 9.08 | 8.78 | 44200 |
