Bioinvent (BINV)

BINV
🏛️ 스웨덴 →
28.15
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 28.10 28.70 28.00 28.15 0.1M
2025-09-30 28.20 28.65 28.00 28.25 0.1M
2025-09-29 29.05 29.25 27.95 28.15 0.1M
2025-09-26 30.00 30.00 28.70 28.70 0.1M
2025-09-25 29.95 30.50 29.60 29.90 0.1M
2025-09-24 29.45 30.00 29.05 30.00 0.0M
2025-09-23 29.80 30.15 29.35 29.50 0.0M
2025-09-22 30.55 30.70 29.70 29.70 0.1M
2025-09-19 31.90 31.90 30.65 30.65 0.0M
2025-09-18 31.70 31.90 31.30 31.30 0.1M
2025-09-17 29.80 31.45 29.65 30.90 0.2M
2025-09-16 29.80 30.45 29.00 29.65 0.5M
2025-09-15 29.25 29.55 27.30 27.50 0.1M
2025-09-12 29.60 30.10 29.15 29.25 0.1M
2025-09-11 30.15 30.15 29.10 29.50 0.0M
2025-09-10 29.10 30.60 28.95 29.90 0.1M
2025-09-09 29.20 29.40 28.70 29.10 0.0M
2025-09-08 28.50 29.40 28.50 29.40 0.1M
2025-09-05 28.85 29.40 28.30 28.50 0.1M
2025-09-04 29.85 30.05 28.60 28.75 0.1M
2025-09-03 29.75 30.60 29.65 29.85 0.1M
2025-09-02 31.00 31.45 29.80 29.80 0.1M
2025-09-01 31.00 32.15 30.15 31.20 0.2M
2025-08-29 31.25 31.95 30.70 31.05 0.1M
2025-08-28 32.15 32.15 30.80 31.75 0.2M
2025-08-27 33.20 33.95 32.10 32.10 0.2M
2025-08-26 36.80 37.20 31.50 33.25 0.4M
2025-08-25 37.95 37.95 35.50 36.15 0.2M
2025-08-22 37.40 37.95 36.85 37.80 0.0M
2025-08-21 37.05 37.20 36.55 36.85 0.0M
2025-08-20 37.80 37.80 36.75 36.85 0.0M
2025-08-19 37.35 38.00 36.60 37.55 0.1M
2025-08-18 38.60 39.30 36.95 37.00 0.1M
2025-08-15 37.80 39.15 37.40 38.85 0.1M
2025-08-14 37.30 37.65 37.20 37.55 0.0M
2025-08-13 37.00 37.65 37.00 37.25 0.0M
2025-08-12 38.65 38.65 37.00 37.00 0.1M
2025-08-11 39.70 39.90 38.25 38.25 0.0M
2025-08-08 39.05 39.90 38.60 39.70 0.0M
2025-08-07 38.05 39.25 38.05 38.95 0.0M
2025-08-06 37.90 38.90 37.65 38.20 0.1M
2025-08-05 37.45 38.00 37.20 37.65 0.1M
2025-08-04 38.40 38.40 36.85 37.05 0.1M
2025-08-01 38.85 38.85 37.65 38.00 0.0M
2025-07-31 38.10 39.00 38.10 38.90 0.0M
2025-07-30 39.20 39.20 38.00 38.25 0.0M
2025-07-29 39.20 39.20 39.20 39.20 0.0M
2025-07-28 41.10 41.60 40.00 40.15 0.0M
2025-07-25 40.30 41.40 40.00 41.05 0.0M
2025-07-24 40.35 40.90 39.50 40.35 0.1M
2025-07-23 39.50 40.55 39.30 40.50 0.1M
2025-07-22 38.25 39.85 37.95 39.60 0.1M
2025-07-21 38.00 38.70 38.00 38.15 0.0M
2025-07-18 38.50 38.70 37.80 38.15 0.0M
2025-07-17 36.80 38.30 36.60 38.30 0.1M
2025-07-16 35.80 37.00 35.60 36.85 0.1M
2025-07-15 35.00 36.40 35.00 35.80 0.1M
2025-07-14 36.25 36.25 35.30 35.60 0.0M
2025-07-11 37.55 38.10 36.00 36.30 0.0M
2025-07-10 36.20 38.10 35.50 37.90 0.2M
2025-07-09 35.70 36.30 35.70 36.20 0.0M
2025-07-08 36.05 36.25 35.50 35.90 0.0M
2025-07-07 36.35 36.90 35.95 36.05 0.0M
2025-07-04 35.60 36.60 35.10 36.35 0.1M
2025-07-03 34.80 35.85 34.55 35.60 0.1M
2025-07-02 34.30 34.70 33.50 34.65 0.1M
2025-07-01 34.45 34.65 34.00 34.20 0.0M
2025-06-30 35.00 35.10 34.20 34.45 0.0M
2025-06-27 35.45 35.60 33.80 35.05 0.0M
2025-06-26 36.95 36.95 34.70 34.70 0.1M
2025-06-25 36.55 36.80 36.15 36.40 0.0M
2025-06-24 36.80 37.25 36.35 36.55 0.0M
2025-06-23 36.35 36.55 35.60 36.50 0.1M
2025-06-19 36.05 36.55 35.80 36.30 0.1M
2025-06-18 36.85 36.85 35.60 36.25 0.1M
2025-06-17 37.10 37.10 36.00 36.60 0.1M
2025-06-16 36.55 37.10 36.20 36.90 0.1M
2025-06-13 37.55 37.55 36.20 36.45 0.1M
2025-06-12 37.50 38.50 37.30 38.05 0.1M
2025-06-11 37.25 38.70 36.50 37.80 0.1M
2025-06-10 37.15 38.05 36.50 36.50 0.1M
2025-06-09 38.15 39.10 37.05 37.25 0.1M
2025-06-05 37.45 38.70 36.75 38.10 0.1M
2025-06-04 39.30 39.30 37.55 37.80 0.1M
2025-06-03 39.75 40.00 38.45 38.70 0.1M
2025-06-02 35.60 39.55 35.50 39.15 0.5M
2025-05-30 37.60 38.80 34.65 35.50 0.3M
2025-05-28 37.45 37.60 35.65 37.00 0.1M
2025-05-27 36.95 41.45 35.25 36.90 0.4M
2025-05-26 32.10 37.10 32.05 37.10 0.4M
2025-05-23 31.75 31.75 30.35 31.15 0.0M
2025-05-22 32.10 32.10 30.75 31.45 0.0M
2025-05-21 31.00 32.40 30.70 32.40 0.1M
2025-05-20 30.10 31.35 30.00 31.00 0.1M
2025-05-19 31.30 31.30 30.15 30.40 0.1M
2025-05-16 31.75 32.35 30.55 31.30 0.1M
2025-05-15 28.10 30.85 27.75 30.70 0.3M
2025-05-14 33.05 33.50 26.50 27.25 0.5M
2025-05-13 33.00 34.10 32.65 32.95 0.1M
2025-05-12 33.15 33.15 30.75 32.85 0.1M
2025-05-09 33.60 33.60 31.90 32.60 0.0M
2025-05-08 34.30 34.30 33.00 33.00 0.0M
2025-05-07 32.55 34.30 32.15 34.20 0.1M
2025-05-06 34.00 34.40 32.05 32.25 0.1M
2025-05-05 33.10 34.70 33.10 34.00 0.1M
2025-05-02 32.05 33.30 31.40 33.25 0.1M
2025-04-30 30.95 31.95 30.05 31.50 0.1M
2025-04-29 29.55 31.60 29.00 30.90 0.2M
2025-04-28 29.35 29.55 28.90 29.30 0.0M
2025-04-25 29.70 30.05 29.25 29.30 0.0M
2025-04-24 29.10 29.50 28.85 29.50 0.0M
2025-04-23 28.20 29.75 28.20 29.10 0.1M
2025-04-22 27.85 28.50 27.15 28.20 0.1M
2025-04-17 27.25 27.85 26.60 27.85 0.0M
2025-04-16 27.50 27.50 26.60 26.95 0.0M
2025-04-15 27.15 27.20 26.75 27.15 0.0M
2025-04-14 27.00 27.30 26.40 27.10 0.1M
2025-04-11 28.25 29.00 26.80 26.95 0.1M
2025-04-10 27.85 28.60 27.00 28.50 0.1M
2025-04-09 26.40 26.75 25.40 25.65 0.1M
2025-04-08 25.00 27.30 25.00 27.30 0.2M
2025-04-07 24.00 25.85 23.55 25.00 0.2M
2025-04-04 28.00 28.95 26.15 26.50 0.1M
2025-04-03 27.45 28.40 26.95 28.00 0.1M
2025-04-02 29.25 29.25 28.15 28.45 0.0M
2025-04-01 32.70 32.70 28.60 29.10 0.2M
2025-03-31 30.00 32.75 30.00 30.80 0.3M
2025-03-28 29.15 29.65 28.50 29.45 0.0M
2025-03-27 30.80 30.80 28.60 29.05 0.0M
2025-03-26 31.10 31.10 29.25 29.40 0.1M
2025-03-25 31.70 31.70 29.95 31.10 0.0M
2025-03-24 32.10 32.20 30.75 31.55 0.0M
2025-03-21 32.40 32.65 30.70 31.65 0.1M
2025-03-20 32.80 33.50 31.45 31.55 0.1M
2025-03-19 31.50 31.75 30.85 31.60 0.0M
2025-03-18 30.65 31.50 30.20 31.40 0.1M
2025-03-17 30.40 30.75 29.05 30.60 0.1M
2025-03-14 29.20 30.40 28.80 30.25 0.1M
2025-03-13 28.90 29.15 27.75 28.85 0.1M
2025-03-12 27.00 29.00 27.00 28.85 0.2M
2025-03-11 26.15 28.25 25.45 26.90 0.2M
2025-03-10 27.00 27.45 25.75 26.15 0.1M
2025-03-07 25.95 27.20 25.35 26.95 0.0M
2025-03-06 26.05 26.40 25.65 25.95 0.1M
2025-03-05 25.95 26.00 25.20 25.70 0.0M
2025-03-04 27.05 27.05 24.80 25.00 0.1M
2025-03-03 28.00 28.40 26.80 26.80 0.1M
2025-02-28 26.00 27.85 25.90 27.80 0.2M
2025-02-27 24.45 25.80 24.15 25.40 0.1M
2025-02-26 24.80 24.95 23.90 24.45 0.1M
2025-02-25 24.00 24.95 24.00 24.60 0.1M
2025-02-24 23.85 24.55 23.65 24.15 0.1M
2025-02-21 23.50 24.30 23.20 23.60 0.1M
2025-02-20 23.20 23.60 23.00 23.35 0.0M
2025-02-19 23.50 23.85 22.70 23.30 0.1M
2025-02-18 24.40 25.65 23.70 23.95 0.1M
2025-02-17 23.65 24.60 23.30 24.50 0.1M
2025-02-14 24.10 24.25 23.50 23.55 0.1M
2025-02-13 24.05 24.65 23.95 24.10 0.1M
2025-02-12 24.15 24.70 23.95 24.10 0.1M
2025-02-11 25.20 25.35 24.40 24.60 0.1M
2025-02-10 25.20 25.80 25.20 25.30 0.0M
2025-02-07 26.50 26.50 25.15 25.35 0.1M
2025-02-06 25.80 26.35 25.80 26.00 0.0M
2025-02-05 26.60 26.90 25.40 26.45 0.2M
2025-02-04 27.50 27.55 26.65 26.70 0.1M
2025-02-03 26.60 27.80 26.60 27.35 0.1M
2025-01-31 27.25 28.85 27.20 28.60 0.1M
2025-01-30 26.95 27.70 26.70 27.05 0.1M
2025-01-29 27.95 28.30 26.90 27.05 0.1M
2025-01-28 28.30 28.35 27.75 28.00 0.0M
2025-01-27 29.10 29.40 28.15 28.20 0.1M
2025-01-24 28.85 29.60 28.80 29.40 0.1M
2025-01-23 28.40 29.05 27.90 28.75 0.1M
2025-01-22 29.20 30.00 28.30 28.40 0.1M
2025-01-21 28.80 29.75 28.55 29.50 0.0M
2025-01-20 29.15 29.75 28.45 28.60 0.1M
2025-01-17 30.05 30.35 28.90 28.90 0.1M
2025-01-16 31.00 31.40 29.30 29.90 0.1M
2025-01-15 30.65 31.20 29.75 31.00 0.1M
2025-01-14 30.55 31.45 30.45 30.80 0.1M
2025-01-13 31.25 32.45 30.10 30.50 0.1M
2025-01-10 32.20 32.90 30.70 31.00 0.2M
2025-01-09 36.15 36.15 31.50 31.85 0.3M
2025-01-08 39.75 40.15 35.50 35.90 0.2M
2025-01-07 41.50 41.90 38.85 38.85 0.1M
2025-01-03 41.65 42.00 40.70 41.50 0.1M
2025-01-02 38.95 42.65 38.75 41.60 0.3M