Hot Features
프리미엄
Boi Gordo - Junho 2025 (BGIM25)
BMF
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.3 | -3.35177351123 | 307.3 | 307.3 | 293.2 | 83 | 297.9352518 | F |
| 4 | -22.1 | -6.92572861172 | 319.1 | 321 | 293.2 | 93 | 309.12115903 | F |
| 12 | -1 | -0.335570469799 | 298 | 332.4 | 293.2 | 48 | 311.73408421 | F |
| 26 | -18 | -5.71428571429 | 315 | 335 | 293.2 | 45 | 311.77587148 | F |
| 52 | -18 | -5.71428571429 | 315 | 335 | 293.2 | 45 | 311.77587148 | F |
| 156 | -18 | -5.71428571429 | 315 | 335 | 293.2 | 45 | 311.77587148 | F |
| 260 | -18 | -5.71428571429 | 315 | 335 | 293.2 | 45 | 311.77587148 | F |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740175200 | 297 | 2.45 | 0.83 | 294.55 | 300 | 294.55 | 124 |
| 1740088800 | 294.55 | -0.95 | -0.32 | 294.55 | 294.55 | 294.55 | 4 |
| 1740002400 | 295.5 | -3.25 | -1.09 | 296.2 | 297.89999 | 293.2 | 123 |
| 1739916000 | 298.75 | -4.55 | -1.50 | 301.39999 | 301.75 | 297.7 | 274 |
| 1739829600 | 303.3 | -4 | -1.30 | 307.3 | 307.3 | 303 | 15 |
| 1739570400 | 307.3 | 3.3 | 1.09 | 307.3 | 307.3 | 307.3 | 1 |
| 1739484000 | 304 | -4.1 | -1.33 | 306.39999 | 306.39999 | 300.8 | 207 |
| 1739397600 | 308.1 | -2.4 | -0.77 | 308.5 | 309.85 | 306.05 | 154 |
| 1739311200 | 310.5 | -6.4 | -2.02 | 316.5 | 316.89999 | 310.5 | 491 |
| 1739224800 | 316.89999 | -2.1 | -0.66 | 318.64999 | 320.25 | 316.3 | 280 |
| 1738965600 | 319 | -1.3 | -0.41 | 320.05 | 321 | 319 | 101 |
| 1738879200 | 320.3 | 0.8 | 0.25 | 320.95 | 321 | 319.5 | 31 |
| 1738792800 | 319.5 | 0.7 | 0.22 | 318.45 | 320.7 | 318.45 | 62 |
| 1738706400 | 318.8 | 3.8 | 1.21 | 316.6 | 318.8 | 316.6 | 20 |
| 1738620000 | 315 | -2.25 | -0.71 | 315.1 | 315.35 | 314.1 | 20 |
| 1738360800 | 317.25 | -1.15 | -0.36 | 316.85 | 317.5 | 316.6 | 18 |
| 1738274400 | 318.39999 | -1.9 | -0.59 | 319.14999 | 319.14999 | 317.6 | 5 |
| 1738188000 | 320.3 | 0.55 | 0.17 | 320.8 | 320.8 | 320 | 5 |
| 1738101600 | 319.75 | -0.2 | -0.06 | 318.85 | 319.75 | 318.85 | 15 |
| 1738015200 | 319.95 | -0.25 | -0.08 | 319.1 | 319.95 | 318.1 | 6 |
| 1737756000 | 320.2 | -0.25 | -0.08 | 319.1 | 321 | 318.55 | 23 |
| 1737669600 | 320.45 | -1.6 | -0.50 | 320.14999 | 322.64999 | 319.25 | 11 |
| 1737583200 | 322.05 | -4.75 | -1.45 | 323.85 | 325.25 | 320.45 | 56 |
| 1737496800 | 326.8 | -0.95 | -0.29 | 327.8 | 327.8 | 326.8 | 5 |
| 1737410400 | 327.75 | 0.95 | 0.29 | 327.45 | 327.75 | 326.8 | 5 |
| 1737151200 | 326.8 | -1.55 | -0.47 | 327.45 | 327.45 | 326.8 | 2 |
| 1737064800 | 328.35 | -0.4 | -0.12 | 328.5 | 328.5 | 328.1 | 13 |
| 1736978400 | 328.75 | 0 | 0.00 | 328.75 | 328.75 | 328.75 | 1 |
| 1736892000 | 328.75 | 0.05 | 0.02 | 328.2 | 328.75 | 328.2 | 4 |
| 1736805600 | 328.7 | 1.5 | 0.46 | 328.8 | 329.25 | 328.5 | 29 |
| 1736546400 | 327.2 | -0.5 | -0.15 | 327.7 | 328.05 | 327.1 | 8 |
| 1736460000 | 327.7 | 2.7 | 0.83 | 327.7 | 327.7 | 327.7 | 1 |
| 1736373600 | 325 | -0.65 | -0.20 | 326.1 | 326.45 | 325 | 14 |
| 1736287200 | 325.64999 | 0 | 0.00 | 328 | 328 | 325.64999 | 9 |
| 1736200800 | 325.64999 | -2.3 | -0.70 | 329.64999 | 329.75 | 325.1 | 29 |
| 1735941600 | 327.95 | 1.9 | 0.58 | 326.1 | 329.85 | 326.05 | 47 |
| 1735855200 | 326.05 | 3.05 | 0.94 | 325.14999 | 327.85 | 323.25 | 3 |
| 1735595760 | 323 | 2.5 | 0.78 | 322.8 | 332.39999 | 320 | 97 |
| 1735336800 | 320.5 | 0.7 | 0.22 | 320.5 | 320.5 | 320.5 | 1 |
| 1735250400 | 319.8 | -4.65 | -1.43 | 319.8 | 319.8 | 319.8 | 1 |
| 1734991200 | 324.45 | 0 | 0.00 | 324.45 | 324.45 | 323 | 9 |
| 1734732000 | 324.45 | 0.1 | 0.03 | 319.1 | 324.85 | 319.1 | 13 |
| 1734645600 | 324.35 | 2.6 | 0.81 | 321.5 | 324.75 | 321.5 | 14 |
| 1734559200 | 321.75 | 0.75 | 0.23 | 323 | 325 | 321.75 | 10 |
| 1734472800 | 321 | 5.15 | 1.63 | 319.14999 | 321 | 319.1 | 3 |
| 1734386400 | 315.85 | 4.85 | 1.56 | 315.85 | 315.85 | 315.85 | 1 |
| 1734127200 | 311 | 6 | 1.97 | 311 | 311.5 | 310.95 | 117 |
| 1734040800 | 305 | 9.2 | 3.11 | 305.95 | 306 | 305 | 11 |
| 1733954400 | 295.8 | 0 | 0.00 | 295.8 | 295.8 | 295.8 | 0 |
| 1733868000 | 295.8 | 0 | 0.00 | 295.8 | 295.8 | 295.8 | 0 |
| 1733781600 | 295.8 | 0 | 0.00 | 295.8 | 295.8 | 295.8 | 0 |
| 1733522400 | 295.8 | 0 | 0.00 | 295.8 | 295.8 | 295.8 | 0 |
| 1733436000 | 295.8 | -2.2 | -0.74 | 295.8 | 295.8 | 295.8 | 2 |
| 1733349600 | 298 | 0 | 0.00 | 298 | 298 | 298 | 0 |
| 1733263200 | 298 | -37 | -11.04 | 298 | 298 | 298 | 1 |
| 1733176800 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1732917600 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1732831200 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1732744800 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1732658400 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
| 1732572000 | 335 | 0.05 | 0.01 | 335 | 335 | 335 | 2 |
