Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Booking Holdings Inc | BKNG | 나스닥 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| -6.28 | -0.18% | 3,514.80 | 08:27:34 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 3,521.08 | 3,487.24 | 3,532.07 | 3,514.80 | 3,521.08 |
BKNG Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 3,441.12 | 3,571.11 | 3,424.515 | 3,504.82 | 159,079 | 73.68 | 2.14% |
| 1개월 | 3,651.03 | 3,671.48 | 3,405.1565 | 3,532.75 | 199,322 | -136.23 | -3.73% |
| 3개월 | 3,541.00 | 3,918.00 | 3,398.97 | 3,574.09 | 278,731 | -26.20 | -0.74% |
| 6개월 | 2,768.00 | 3,918.00 | 2,756.39 | 3,430.09 | 264,945 | 746.80 | 26.98% |
| 1년 | 2,680.32 | 3,918.00 | 2,456.93 | 3,126.22 | 281,056 | 834.48 | 31.13% |
| 3년 | 2,507.47 | 3,918.00 | 1,616.85 | 2,442.90 | 336,784 | 1,007.33 | 40.17% |
| 5년 | 1,869.81 | 3,918.00 | 1,107.285 | 2,164.10 | 368,396 | 1,644.99 | 87.98% |
BKNG 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 4월(4) 2024 | 3,514.80 | -6.28 | -0.18% | 3,521.08 | 3,532.07 | 3,487.24 | 146,477 |
| 27 4월(4) 2024 | 3,521.08 | 18.60 | 0.53% | 3,484.23 | 3,540.695 | 3,484.23 | 146,025 |
| 26 4월(4) 2024 | 3,502.48 | -15.04 | -0.43% | 3,522.72 | 3,539.76 | 3,466.27 | 142,761 |
| 25 4월(4) 2024 | 3,517.52 | -16.47 | -0.47% | 3,505.25 | 3,571.11 | 3,505.25 | 155,576 |
| 24 4월(4) 2024 | 3,533.99 | 70.99 | 2.05% | 3,468.22 | 3,546.90 | 3,468.22 | 152,053 |
| 23 4월(4) 2024 | 3,463.00 | 48.18 | 1.41% | 3,441.12 | 3,492.52 | 3,424.515 | 202,327 |
| 20 4월(4) 2024 | 3,414.82 | -15.32 | -0.45% | 3,460.51 | 3,478.185 | 3,405.1565 | 218,793 |
| 19 4월(4) 2024 | 3,430.14 | -13.77 | -0.40% | 3,470.00 | 3,485.16 | 3,424.14 | 156,701 |
| 18 4월(4) 2024 | 3,443.91 | -23.86 | -0.69% | 3,472.98 | 3,485.00 | 3,430.57 | 170,865 |
| 17 4월(4) 2024 | 3,467.77 | -17.86 | -0.51% | 3,470.53 | 3,494.845 | 3,450.785 | 223,309 |
| 16 4월(4) 2024 | 3,485.63 | -46.17 | -1.31% | 3,580.00 | 3,625.225 | 3,480.98 | 207,637 |
| 13 4월(4) 2024 | 3,531.80 | -106.07 | -2.92% | 3,579.37 | 3,598.575 | 3,501.50 | 240,833 |
| 12 4월(4) 2024 | 3,637.87 | 51.74 | 1.44% | 3,576.92 | 3,656.81 | 3,568.05 | 174,493 |
| 11 4월(4) 2024 | 3,586.13 | 4.65 | 0.13% | 3,572.57 | 3,617.34 | 3,546.93 | 180,979 |
| 10 4월(4) 2024 | 3,581.48 | -19.69 | -0.55% | 3,603.06 | 3,614.22 | 3,530.84 | 158,054 |
| 09 4월(4) 2024 | 3,601.17 | -0.73 | -0.02% | 3,589.88 | 3,634.25 | 3,589.15 | 165,653 |
| 06 4월(4) 2024 | 3,601.90 | 79.97 | 2.27% | 3,530.00 | 3,609.33 | 3,530.00 | 258,502 |
| 05 4월(4) 2024 | 3,521.93 | -110.45 | -3.04% | 3,648.95 | 3,671.48 | 3,518.30 | 322,613 |
| 04 4월(4) 2024 | 3,632.38 | 66.29 | 1.86% | 3,599.00 | 3,646.11 | 3,595.42 | 254,995 |
| 03 4월(4) 2024 | 3,566.09 | -2.78 | -0.08% | 3,518.60 | 3,585.07 | 3,518.00 | 255,981 |
