BLMN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 27.01 | 27.33 | 26.51 | 27.01 | 1,183,413 | -0.16 | -0.59% |
1개월 | 28.68 | 29.00 | 26.47 | 27.21 | 1,262,067 | -1.83 | -6.38% |
3개월 | 26.45 | 30.125 | 25.73 | 27.68 | 1,342,612 | 0.40 | 1.51% |
6개월 | 23.47 | 30.125 | 22.03 | 26.46 | 1,272,837 | 3.38 | 14.40% |
1년 | 24.62 | 30.125 | 22.03 | 26.02 | 1,431,227 | 2.23 | 9.06% |
3년 | 31.57 | 32.81 | 15.89 | 23.56 | 1,696,773 | -4.72 | -14.95% |
5년 | 20.58 | 32.81 | 4.54 | 20.06 | 1,913,918 | 6.27 | 30.47% |
BLMN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 26.85 | -0.08 | -0.30% | 26.93 | 27.09 | 26.595 | 1,361,547 |
27 4월(4) 2024 | 26.93 | -0.06 | -0.22% | 27.06 | 27.29 | 26.695 | 962,775 |
26 4월(4) 2024 | 26.99 | -0.04 | -0.15% | 26.80 | 27.17 | 26.51 | 982,364 |
25 4월(4) 2024 | 27.03 | -0.27 | -0.97% | 27.19 | 27.31 | 26.86 | 1,587,416 |
24 4월(4) 2024 | 27.295 | 0.49 | 1.81% | 27.01 | 27.33 | 26.90 | 1,020,498 |
23 4월(4) 2024 | 26.81 | -0.23 | -0.85% | 27.15 | 27.26 | 26.57 | 1,068,679 |
20 4월(4) 2024 | 27.04 | 0.01 | 0.04% | 26.87 | 27.27 | 26.79 | 1,742,653 |
19 4월(4) 2024 | 27.03 | 0.12 | 0.45% | 27.06 | 27.28 | 26.81 | 1,099,941 |
18 4월(4) 2024 | 26.91 | -0.11 | -0.41% | 27.29 | 27.29 | 26.645 | 1,296,789 |
17 4월(4) 2024 | 27.02 | 0.23 | 0.86% | 26.66 | 27.145 | 26.65 | 1,169,899 |
16 4월(4) 2024 | 26.79 | 0.28 | 1.06% | 26.62 | 27.255 | 26.5469 | 1,117,970 |
13 4월(4) 2024 | 26.51 | -0.46 | -1.71% | 26.85 | 26.995 | 26.47 | 1,181,299 |
12 4월(4) 2024 | 26.97 | -0.24 | -0.88% | 27.30 | 27.39 | 26.68 | 1,055,406 |
11 4월(4) 2024 | 27.21 | -0.14 | -0.51% | 26.92 | 27.37 | 26.66 | 972,769 |
10 4월(4) 2024 | 27.35 | 0.18 | 0.66% | 27.21 | 27.56 | 27.16 | 959,828 |
09 4월(4) 2024 | 27.17 | 0.26 | 0.97% | 27.01 | 27.28 | 26.88 | 1,484,360 |
06 4월(4) 2024 | 26.91 | -0.98 | -3.51% | 27.68 | 28.07 | 26.87 | 1,906,396 |
05 4월(4) 2024 | 27.89 | -0.76 | -2.65% | 28.92 | 28.92 | 27.755 | 1,779,706 |
04 4월(4) 2024 | 28.65 | -0.08 | -0.28% | 28.70 | 29.00 | 28.50 | 1,197,854 |
03 4월(4) 2024 | 28.73 | -0.16 | -0.55% | 28.6975 | 28.74 | 28.40 | 1,148,607 |
02 4월(4) 2024 | 28.89 | 0.21 | 0.73% | 28.78 | 29.10 | 28.62 | 906,531 |