Hot Features
프리미엄
Benson Hill Inc (BHIL)
NASDAQ
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 | 0.53 | 31.9277108434 | 1.66 | 4.2 | 1.62 | 3251115 | 3.71034784 | CS |
| 4 | -0.03 | -1.35135135135 | 2.22 | 4.2 | 1.56 | 969047 | 3.68561785 | CS |
| 12 | -4.6 | -67.7466863034 | 6.79 | 6.86 | 1.56 | 327465 | 3.63839996 | CS |
| 26 | -3.9 | -64.039408867 | 6.09 | 7.55 | 1.56 | 170009 | 3.78425016 | CS |
| 52 | -3.9 | -64.039408867 | 6.09 | 7.55 | 1.56 | 170009 | 3.78425016 | CS |
| 156 | -3.9 | -64.039408867 | 6.09 | 7.55 | 1.56 | 170009 | 3.78425016 | CS |
| 260 | -3.9 | -64.039408867 | 6.09 | 7.55 | 1.56 | 170009 | 3.78425016 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 2.18 | -0.43 | -16.48 | 2.5354 | 2.5354 | 2.18 | 242346 |
| 1738366500 | 2.61 | -1.34 | -33.92 | 2.95 | 3.04 | 2.18 | 2540789 |
| 1738280100 | 3.95 | 2.15 | 119.44 | 1.8 | 4.2 | 1.8 | 13443181 |
| 1738193700 | 1.8 | -0.05 | -2.70 | 1.83 | 1.87 | 1.6783 | 12566 |
| 1738107300 | 1.85 | 0.15 | 8.82 | 1.66 | 1.85 | 1.62 | 16694 |
| 1738020900 | 1.7 | 0.02 | 1.04 | 1.82 | 1.82 | 1.66 | 6962 |
| 1737761700 | 1.6825 | -0.04 | -2.18 | 1.69 | 1.82 | 1.57 | 11487 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | 0 | 0.00 | 1.75 | 1.84 | 1.56 | 21327 |
| 1737502500 | 1.72 | -0.17 | -8.99 | 1.81 | 1.89 | 1.58 | 28919 |
| 1737156900 | 1.89 | -0.02 | -1.05 | 1.95 | 1.95 | 1.82 | 20414 |
| 1737070500 | 1.91 | 0.08 | 4.30 | 1.7 | 1.95 | 1.6701 | 29870 |
| 1736984100 | 1.831218 | 0.05 | 2.88 | 1.78 | 1.8524 | 1.77 | 7838 |
| 1736897700 | 1.78 | 0.08 | 4.71 | 1.69 | 1.83 | 1.69 | 14586 |
| 1736811300 | 1.7 | -0.35 | -17.07 | 1.99 | 2.035 | 1.69 | 35102 |
| 1736552100 | 2.05 | -0.11 | -5.09 | 2.1361 | 2.2 | 1.935 | 21237 |
| 1736379300 | 2.16 | -0.15 | -6.49 | 2.29 | 2.335 | 2.14 | 11816 |
| 1736292900 | 2.31 | 0.01 | 0.43 | 2.22 | 2.41 | 2.1618 | 8663 |
| 1736206500 | 2.3 | -0.18 | -7.26 | 2.2605 | 2.49 | 2.2605 | 10568 |
| 1735947300 | 2.48 | 0.12 | 5.08 | 2.41 | 2.485 | 2.305 | 13842 |
| 1735860900 | 2.36 | 0.39 | 19.80 | 2.1689 | 2.38 | 2.11 | 29502 |
| 1735688100 | 1.97 | -0.05 | -2.48 | 2 | 2.0411 | 1.82 | 70228 |
| 1735601700 | 2.02 | -0.26 | -11.40 | 2.25 | 2.34 | 1.745 | 84353 |
| 1735342500 | 2.2799999 | -0.12 | -5.00 | 2.42 | 2.5166 | 2.2501 | 23533 |
| 1735256100 | 2.4 | -0.08 | -3.23 | 2.37 | 2.46 | 2.2799999 | 31272 |
| 1735077840 | 2.48 | 0.11 | 4.64 | 2.37 | 2.5299999 | 2.305 | 10516 |
| 1734996900 | 2.37 | -0.32 | -11.90 | 2.825 | 2.825 | 2.295 | 35516 |
| 1734737700 | 2.69 | 0.3 | 12.55 | 2.455 | 2.9956999 | 2.455 | 56826 |
| 1734651300 | 2.39 | 0.39 | 19.50 | 2.0299999 | 2.5399 | 2.0299999 | 106956 |
| 1734564900 | 2 | -0.03 | -1.48 | 2.0614 | 2.07 | 1.9975 | 23354 |
| 1734478500 | 2.0299999 | -0.04 | -1.69 | 2.02 | 2.04 | 1.95 | 27516 |
| 1734392100 | 2.065 | -0.01 | -0.24 | 2.07 | 2.07 | 1.8545 | 39491 |
| 1734132900 | 2.07 | -0.14 | -6.33 | 2.32 | 2.32 | 2.0099999 | 35201 |
| 1734046500 | 2.21 | -0.24 | -9.80 | 2.44 | 2.58 | 2.2005 | 33117 |
| 1733960100 | 2.45 | -0.28 | -10.24 | 2.7799999 | 3.17 | 2.402 | 37823 |
| 1733873700 | 2.7295 | 0.26 | 10.73 | 2.525 | 2.9190999 | 2.3 | 52665 |
| 1733787300 | 2.465 | -0.02 | -0.60 | 2.574 | 2.5999 | 2.45 | 26146 |
| 1733528100 | 2.48 | -0.3 | -10.79 | 2.75 | 2.75 | 2.4201 | 46148 |
| 1733441700 | 2.7799999 | -0.23 | -7.64 | 3.095 | 3.1 | 2.7700999 | 30025 |
| 1733355300 | 3.0099999 | -0.28 | -8.51 | 3.29 | 3.35 | 2.825 | 27468 |
| 1733268900 | 3.29 | -0.26 | -7.32 | 3.575 | 3.575 | 3.2871 | 17245 |
| 1733182500 | 3.55 | -0.27 | -7.07 | 3.8 | 3.8198 | 3.547 | 14899 |
| 1732917840 | 3.82 | 0.12 | 3.24 | 3.79 | 3.88 | 3.79 | 12176 |
| 1732750500 | 3.7 | 0.09 | 2.49 | 3.66 | 3.775 | 3.56 | 24920 |
| 1732664100 | 3.61 | -0.12 | -3.22 | 3.8 | 3.8333 | 3.58 | 19891 |
| 1732577700 | 3.73 | -0.17 | -4.36 | 3.95 | 4.3068 | 3.73 | 47356 |
| 1732318500 | 3.9 | -0.18 | -4.41 | 4.23 | 4.3 | 3.9 | 16291 |
| 1732232100 | 4.08 | -0.35 | -7.90 | 4.39 | 4.515 | 4.08 | 20221 |
| 1732145700 | 4.43 | -0.77 | -14.81 | 5.1835 | 5.1835 | 4.1611 | 49983 |
| 1732059300 | 5.2 | -0.28 | -5.02 | 5.42 | 5.4558 | 5.2 | 17721 |
| 1731972900 | 5.475 | 0.14 | 2.53 | 5.43 | 5.72 | 5.3101 | 18318 |
| 1731713700 | 5.34 | -0.52 | -8.87 | 5.9 | 5.9 | 5.26 | 43975 |
| 1731627300 | 5.86 | -0.57 | -8.86 | 6.54 | 6.55 | 5.795 | 25518 |
| 1731540900 | 6.43 | -0.02 | -0.31 | 6.51 | 6.68 | 6.43 | 19267 |
| 1731454500 | 6.45 | -0.32 | -4.73 | 6.79 | 6.86 | 6.35 | 9478 |
| 1731368100 | 6.77 | -0.13 | -1.88 | 6.91 | 6.93 | 6.77 | 9146 |
| 1731108900 | 6.9 | 0.03 | 0.44 | 6.8601 | 7 | 6.8601 | 3044 |
| 1731022500 | 6.87 | 0.04 | 0.59 | 6.86 | 6.932 | 6.81 | 2240 |
| 1730936100 | 6.83 | -0.01 | -0.15 | 6.82 | 6.94 | 6.7601 | 10439 |
| 1730849700 | 6.84 | -0.04 | -0.58 | 6.925 | 6.966 | 6.8 | 14857 |
| 1730763300 | 6.88 | -0.07 | -1.01 | 6.95 | 6.95 | 6.8111 | 3969 |
