Hot Features
프리미엄
Ball Corp (BALL)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 4.54241816967 | 59.88 | 62.87 | 59.6 | 1613336 | 61.62948644 | CS |
| 4 | -0.53 | -0.839537462379 | 63.13 | 64.8 | 58.85 | 1947442 | 60.85204747 | CS |
| 12 | -2.42 | -3.72193171332 | 65.02 | 68.12 | 58.85 | 1615049 | 63.79822865 | CS |
| 26 | -6.23 | -9.05128577655 | 68.83 | 70.07 | 58.711 | 1728430 | 63.58317069 | CS |
| 52 | 8.73 | 16.2056803416 | 53.87 | 71.32 | 53.57 | 1811524 | 62.896178 | CS |
| 156 | -9.7 | -13.4163208852 | 72.3 | 75.32 | 42.81 | 1946451 | 58.64547302 | CS |
| 260 | -9.7 | -13.4163208852 | 72.3 | 75.32 | 42.81 | 1946451 | 58.64547302 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 62.6 | 0.23 | 0.37 | 62.86 | 63.35 | 62.22 | 1635585 |
| 1732664400 | 62.37 | -0.09 | -0.14 | 62.32 | 62.395 | 61.85 | 1157730 |
| 1732578000 | 62.46 | 0.6 | 0.97 | 62.375 | 62.87 | 62.26 | 2548974 |
| 1732318800 | 61.86 | 1.03 | 1.69 | 60.9776 | 61.94 | 60.9776 | 1151228 |
| 1732232400 | 60.83 | 0.41 | 0.68 | 60.02 | 61.1384 | 59.79 | 1385941 |
| 1732146000 | 60.42 | 0.51 | 0.85 | 59.745 | 60.44 | 59.63 | 1757954 |
| 1732059600 | 59.91 | -0.95 | -1.56 | 60.095 | 60.63 | 59.85 | 2254842 |
| 1731973200 | 60.86 | -0.06 | -0.10 | 60.5717 | 61.17 | 60.43 | 2511214 |
| 1731714000 | 60.92 | -1.02 | -1.65 | 61.525 | 61.73 | 60.88 | 1936188 |
| 1731627600 | 61.94 | -0.54 | -0.86 | 62.58 | 63.165 | 61.9 | 2029313 |
| 1731541200 | 62.48 | 1.85 | 3.05 | 60.79 | 62.635 | 60.76 | 2516997 |
| 1731454800 | 60.63 | 0.32 | 0.53 | 60.2 | 60.865 | 60.12 | 1575378 |
| 1731368400 | 60.31 | 0.05 | 0.08 | 60.35 | 60.835 | 60.185 | 1084379 |
| 1731109200 | 60.26 | 0.32 | 0.53 | 59.89 | 60.79 | 59.79 | 1358679 |
| 1731022800 | 59.94 | -0.33 | -0.55 | 60.525 | 60.8 | 59.555 | 2222473 |
| 1730936400 | 60.27 | 0.29 | 0.48 | 61.32 | 61.56 | 59.688 | 2049050 |
| 1730850000 | 59.98 | 0.52 | 0.87 | 59.31 | 60.17 | 59.13 | 1524915 |
| 1730763600 | 59.46 | 0.45 | 0.76 | 59.13 | 59.99 | 58.88 | 1855238 |
| 1730500800 | 59.01 | -0.24 | -0.41 | 60.01 | 60.87 | 58.96 | 2322369 |
| 1730414400 | 59.25 | -4.94 | -7.70 | 63.135 | 63.22 | 59.23 | 3094175 |
| 1730328000 | 64.19 | 0.9 | 1.42 | 63.14 | 64.26 | 63.14 | 2263585 |
| 1730241600 | 63.29 | -1.3 | -2.01 | 64.12 | 64.22 | 63.29 | 1802811 |
| 1730155200 | 64.59 | 0.56 | 0.87 | 64.569999 | 65.06 | 64.25 | 1277523 |
| 1729896000 | 64.03 | -0.59 | -0.91 | 64.769999 | 64.97 | 63.9 | 1318494 |
| 1729809600 | 64.62 | -0.86 | -1.31 | 65.43 | 65.43 | 64.485 | 1501449 |
| 1729723200 | 65.48 | 0.01 | 0.02 | 65.629999 | 65.75 | 65.069999 | 1359305 |
| 1729636800 | 65.47 | -0.72 | -1.09 | 66.25 | 66.3 | 65.19 | 1138061 |
| 1729550400 | 66.19 | -1.06 | -1.58 | 67.099999 | 67.2 | 65.9401 | 1376618 |
| 1729291200 | 67.25 | 0.44 | 0.66 | 67.34 | 67.84 | 66.86 | 1792313 |
| 1729204800 | 66.81 | -0.48 | -0.71 | 66.739999 | 67.355 | 66.595 | 2113966 |
| 1729118400 | 67.29 | 1.26 | 1.91 | 66.15 | 67.49 | 66.129999 | 1592181 |
| 1729032000 | 66.03 | 0.64 | 0.98 | 65.98 | 66.91 | 65.9 | 1843623 |
| 1728945600 | 65.39 | 0.75 | 1.16 | 64.5 | 65.69 | 64.33 | 2221272 |
| 1728686400 | 64.64 | 0.17 | 0.26 | 64.59 | 65.144999 | 64.59 | 1334647 |
| 1728600000 | 64.47 | -0.33 | -0.51 | 64.92 | 64.94 | 64.01 | 1186906 |
| 1728513600 | 64.8 | 0.74 | 1.16 | 64.26 | 65.055 | 64.26 | 1177177 |
| 1728427200 | 64.06 | 0.11 | 0.17 | 63.69 | 64.349999 | 63.565 | 954411 |
| 1728340800 | 63.95 | -2.07 | -3.14 | 65.36 | 65.36 | 63.36 | 1736146 |
| 1728081600 | 66.019999 | 0.67 | 1.03 | 65.81 | 66.129999 | 65.29 | 855018 |
| 1727995200 | 65.349999 | -1.14 | -1.71 | 65.882 | 66.025 | 65.269999 | 1253156 |
| 1727908800 | 66.489999 | -1.12 | -1.66 | 67.14 | 67.5 | 66.48 | 811263 |
| 1727822400 | 67.61 | -0.3 | -0.44 | 67.88 | 68.12 | 67.48 | 1245193 |
| 1727735520 | 67.91 | 0.44 | 0.65 | 67.099999 | 67.95 | 67.01 | 1246689 |
| 1727476800 | 67.47 | 0.47 | 0.70 | 67 | 67.87 | 66.84 | 1557928 |
| 1727390400 | 67 | 0.57 | 0.86 | 67.12 | 67.38 | 66.59 | 1496109 |
| 1727304000 | 66.43 | -0.71 | -1.06 | 67.25 | 67.39 | 66.239999 | 1051332 |
| 1727217600 | 67.14 | -0.1 | -0.15 | 66.97 | 67.4552 | 66.97 | 959758 |
| 1727131200 | 67.24 | 0.93 | 1.40 | 66.489999 | 67.28 | 66.019999 | 1413878 |
| 1726872000 | 66.31 | -0.8 | -1.19 | 66.98 | 66.98 | 65.91 | 4607752 |
| 1726785600 | 67.11 | 0.59 | 0.89 | 67.485 | 67.56 | 66.459999 | 1331010 |
| 1726699200 | 66.519999 | -0.7 | -1.04 | 67.72 | 67.72 | 66.459999 | 1392113 |
| 1726612800 | 67.22 | 0.22 | 0.33 | 67.17 | 67.82 | 66.98 | 1159149 |
| 1726526400 | 67 | 1 | 1.52 | 66.33 | 67.04 | 66.33 | 1134078 |
| 1726267200 | 66 | 0.37 | 0.56 | 66.11 | 66.37 | 65.769999 | 1073782 |
| 1726180800 | 65.629999 | 0.48 | 0.74 | 65.15 | 65.885 | 64.819999 | 986607 |
| 1726094400 | 65.15 | 0.56 | 0.87 | 64.41 | 65.209999 | 63.19 | 1356810 |
| 1726008000 | 64.59 | 0.3 | 0.47 | 63.86 | 64.849999 | 63.86 | 1057850 |
| 1725921600 | 64.29 | -0.01 | -0.02 | 64.36 | 64.959999 | 64.14 | 1430097 |
| 1725662400 | 64.3 | -0.25 | -0.39 | 65 | 65 | 64.099999 | 1523683 |
| 1725576000 | 64.55 | -0.31 | -0.48 | 64.48 | 64.87 | 64.33 | 1242829 |
| 1725489600 | 64.86 | 0.96 | 1.50 | 65.019999 | 65.959999 | 64.44 | 1674027 |
| 1725403200 | 63.9 | 0.09 | 0.14 | 63.54 | 64.2 | 63.35 | 1444005 |
| 1725057600 | 63.81 | 1.42 | 2.28 | 62.75 | 63.88 | 62.38 | 2130882 |
| 1724971200 | 62.39 | -1.1 | -1.73 | 63.87 | 63.87 | 62.21 | 1987636 |
