BKR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 33.11 | 33.23 | 31.75 | 32.55 | 6,637,858 | -1.18 | -3.56% |
1개월 | 33.88 | 34.6179 | 31.75 | 32.87 | 6,189,908 | -1.95 | -5.76% |
3개월 | 29.31 | 34.6179 | 28.63 | 31.59 | 7,687,035 | 2.62 | 8.94% |
6개월 | 35.53 | 35.65 | 28.32 | 31.83 | 8,120,532 | -3.60 | -10.13% |
1년 | 26.91 | 37.575 | 26.81 | 32.48 | 7,521,042 | 5.02 | 18.65% |
3년 | 24.65 | 39.78 | 20.415 | 30.49 | 8,425,722 | 7.28 | 29.53% |
5년 | 24.65 | 39.78 | 20.415 | 30.49 | 8,425,722 | 7.28 | 29.53% |
BKR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 31.93 | 0.04 | 0.13% | 32.13 | 32.36 | 31.76 | 5,190,150 |
02 5월(5) 2024 | 31.89 | -0.73 | -2.24% | 32.65 | 32.73 | 31.75 | 4,940,885 |
01 5월(5) 2024 | 32.62 | -0.60 | -1.81% | 33.05 | 33.105 | 32.50 | 9,583,204 |
30 4월(4) 2024 | 33.22 | 0.38 | 1.16% | 32.92 | 33.23 | 32.68 | 5,156,899 |
27 4월(4) 2024 | 32.84 | -0.46 | -1.38% | 33.11 | 33.23 | 32.44 | 8,318,151 |
26 4월(4) 2024 | 33.30 | 0.63 | 1.93% | 32.97 | 33.45 | 32.63 | 8,727,170 |
25 4월(4) 2024 | 32.67 | -0.33 | -1.00% | 32.76 | 33.78 | 32.33 | 11,446,604 |
24 4월(4) 2024 | 33.00 | 0.54 | 1.66% | 32.23 | 33.15 | 32.11 | 7,402,449 |
23 4월(4) 2024 | 32.46 | -0.14 | -0.43% | 32.40 | 32.75 | 31.88 | 5,000,033 |
20 4월(4) 2024 | 32.60 | 0.40 | 1.24% | 32.24 | 32.785 | 32.12 | 7,513,521 |
19 4월(4) 2024 | 32.20 | 0.18 | 0.56% | 32.10 | 32.565 | 32.00 | 5,714,149 |
18 4월(4) 2024 | 32.02 | -0.08 | -0.25% | 32.19 | 32.55 | 31.955 | 5,613,147 |
17 4월(4) 2024 | 32.10 | -0.35 | -1.08% | 32.37 | 32.42 | 31.93 | 5,852,573 |
16 4월(4) 2024 | 32.45 | -0.60 | -1.82% | 33.27 | 33.39 | 32.33 | 7,535,229 |
13 4월(4) 2024 | 33.05 | -0.94 | -2.77% | 34.09 | 34.22 | 33.01 | 4,840,953 |
12 4월(4) 2024 | 33.99 | -0.16 | -0.47% | 34.27 | 34.285 | 33.53 | 3,723,973 |
11 4월(4) 2024 | 34.15 | -0.04 | -0.12% | 33.89 | 34.27 | 33.715 | 4,281,162 |
10 4월(4) 2024 | 34.19 | -0.06 | -0.18% | 34.38 | 34.51 | 34.01 | 3,373,012 |
09 4월(4) 2024 | 34.25 | -0.06 | -0.17% | 34.40 | 34.52 | 34.145 | 4,433,773 |
06 4월(4) 2024 | 34.31 | 0.39 | 1.15% | 33.88 | 34.6179 | 33.685 | 5,151,116 |
05 4월(4) 2024 | 33.92 | 0.04 | 0.12% | 33.92 | 34.32 | 33.69 | 6,013,617 |
04 4월(4) 2024 | 33.88 | 0.29 | 0.86% | 33.79 | 34.145 | 33.705 | 7,583,248 |