Hot Features
프리미엄
Butterfly Network Inc (BFLY)
NYSE
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 | -0.25 | -9.2936802974 | 2.69 | 2.84 | 2.43 | 2739901 | 2.70352905 | CS |
| 4 | -1.63 | -40.0491400491 | 4.07 | 4.07 | 2.43 | 3904912 | 2.94995042 | CS |
| 12 | -0.81 | -24.9230769231 | 3.25 | 4.98 | 2.43 | 4439037 | 3.73964394 | CS |
| 26 | 0.92 | 60.5263157895 | 1.52 | 4.98 | 1.52 | 3587767 | 3.3019905 | CS |
| 52 | 1.42 | 139.215686275 | 1.02 | 4.98 | 0.6741 | 2637275 | 2.61001699 | CS |
| 156 | -2.22 | -47.6394849785 | 4.66 | 8.72 | 0.6741 | 2365561 | 2.73965126 | CS |
| 260 | -22.36 | -90.1612903226 | 24.8 | 29.13 | 0.6741 | 2539238 | 5.49753062 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743028800 | 2.6 | -0.12 | -4.41 | 2.68 | 2.73 | 2.565 | 2559944 |
| 1742942400 | 2.72 | -0.09 | -3.20 | 2.82 | 2.84 | 2.66 | 3434680 |
| 1742856000 | 2.81 | 0.17 | 6.44 | 2.75 | 2.84 | 2.69 | 1894220 |
| 1742596800 | 2.64 | -0.11 | -4.00 | 2.65 | 2.7 | 2.59 | 2393183 |
| 1742510400 | 2.75 | 0.04 | 1.48 | 2.69 | 2.82 | 2.67 | 3417477 |
| 1742424000 | 2.71 | 0.11 | 4.23 | 2.64 | 2.75 | 2.605 | 2477635 |
| 1742337600 | 2.6 | -0.14 | -5.11 | 2.75 | 2.75 | 2.57 | 2676134 |
| 1742251200 | 2.74 | 0.06 | 2.24 | 2.73 | 2.855 | 2.7 | 5279231 |
| 1741992000 | 2.68 | 0.13 | 5.10 | 2.62 | 2.7 | 2.595 | 2536214 |
| 1741905600 | 2.55 | -0.14 | -5.20 | 2.65 | 2.68 | 2.5299999 | 2019910 |
| 1741819200 | 2.69 | 0.15 | 5.91 | 2.66 | 2.7599999 | 2.5448 | 3668813 |
| 1741732800 | 2.54 | 0 | 0.00 | 2.5299999 | 2.67 | 2.465 | 2775367 |
| 1741646400 | 2.54 | -0.31 | -10.88 | 2.7 | 2.72 | 2.4633 | 4098167 |
| 1741390800 | 2.85 | -0.04 | -1.38 | 2.84 | 2.91 | 2.66 | 4563408 |
| 1741304400 | 2.89 | -0.3 | -9.40 | 3.11 | 3.11 | 2.83 | 3339394 |
| 1741218000 | 3.19 | 0.16 | 5.28 | 3 | 3.2 | 3 | 3803413 |
| 1741131600 | 3.0299999 | -0.01 | -0.33 | 2.93 | 3.125 | 2.705 | 6349051 |
| 1741045200 | 3.04 | -0.58 | -16.02 | 3.7 | 3.72 | 3 | 6736780 |
| 1740786000 | 3.62 | -0.11 | -2.95 | 3 | 3.76 | 2.7599999 | 9742429 |
| 1740699600 | 3.73 | -0.24 | -6.05 | 4.07 | 4.07 | 3.73 | 4332796 |
| 1740613200 | 3.97 | 0.24 | 6.43 | 3.85 | 4.005 | 3.831 | 3155866 |
| 1740526800 | 3.73 | -0.3 | -7.44 | 3.93 | 4 | 3.53 | 6140728 |
| 1740440400 | 4.03 | -0.27 | -6.28 | 4.3099999 | 4.3099999 | 3.87 | 4518562 |
| 1740181200 | 4.3 | -0.13 | -2.93 | 4.5 | 4.61 | 4.255 | 4180135 |
| 1740094800 | 4.43 | -0.28 | -5.94 | 4.57 | 4.6381 | 4.38 | 3017752 |
| 1740008400 | 4.71 | -0.11 | -2.28 | 4.83 | 4.85 | 4.655 | 2288284 |
| 1739922000 | 4.82 | 0.05 | 1.05 | 4.9 | 4.98 | 4.785 | 4067111 |
| 1739576400 | 4.7699999 | 0.12 | 2.58 | 4.67 | 4.95 | 4.566 | 4806371 |
| 1739490000 | 4.65 | 0.31 | 7.14 | 4.38 | 4.695 | 4.240423 | 4041857 |
| 1739403600 | 4.34 | 0.28 | 6.90 | 3.98 | 4.41 | 3.97 | 3475650 |
| 1739317200 | 4.0599999 | -0.08 | -1.93 | 4.07 | 4.2699999 | 4.04 | 2456170 |
| 1739230800 | 4.14 | -0.2 | -4.61 | 4.44 | 4.44 | 3.91 | 6267301 |
| 1738971600 | 4.34 | -0.06 | -1.36 | 4.43 | 4.585 | 4.315 | 2667795 |
| 1738885200 | 4.4 | -0.1 | -2.22 | 4.47 | 4.515 | 4.2699999 | 2784030 |
| 1738798800 | 4.5 | -0.08 | -1.75 | 4.59 | 4.79 | 4.465 | 5875191 |
| 1738712400 | 4.58 | 0.62 | 15.66 | 3.98 | 4.71 | 3.93 | 12558727 |
| 1738626000 | 3.96 | -0.03 | -0.75 | 3.75 | 4.07 | 3.64 | 4446629 |
| 1738366800 | 3.99 | -0.1 | -2.44 | 4.07 | 4.25 | 3.815 | 6422803 |
| 1738280400 | 4.09 | 0.58 | 16.52 | 3.4 | 4.22 | 3.35 | 15456585 |
| 1738194000 | 3.51 | -0.1 | -2.77 | 3.62 | 3.66 | 3.435 | 2823442 |
| 1738107600 | 3.61 | 0 | 0.00 | 3.66 | 3.74 | 3.53 | 2734526 |
| 1738021200 | 3.61 | -0.29 | -7.44 | 3.74 | 3.8689 | 3.51 | 2986000 |
| 1737762000 | 3.9 | -0.03 | -0.76 | 4.14 | 4.168 | 3.87 | 3209767 |
| 1737675600 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1737589200 | 3.93 | 0.02 | 0.51 | 4.0199999 | 4.2 | 3.885 | 3153568 |
| 1737502800 | 3.91 | 0.24 | 6.54 | 3.86 | 4.0599999 | 3.79 | 4151136 |
| 1737157200 | 3.67 | -0.21 | -5.41 | 3.94 | 3.95 | 3.64 | 1981270 |
| 1737070800 | 3.88 | -0.06 | -1.52 | 3.96 | 4.0617 | 3.86 | 2956200 |
| 1736984400 | 3.94 | 0.57 | 16.91 | 3.56 | 3.945 | 3.47 | 4262632 |
| 1736898000 | 3.37 | 0.02 | 0.60 | 3.5 | 3.69 | 3.261 | 3742743 |
| 1736811600 | 3.35 | -0.24 | -6.69 | 3.43 | 3.52 | 3.2601 | 3311263 |
| 1736552400 | 3.59 | -0.41 | -10.25 | 3.96 | 4 | 3.565 | 3768268 |
| 1736379600 | 4 | -0.04 | -0.99 | 4.04 | 4.1 | 3.6601 | 4236191 |
| 1736293200 | 4.04 | -0.19 | -4.49 | 4.25 | 4.275 | 3.765 | 4143193 |
| 1736206800 | 4.23 | 0.17 | 4.19 | 4.08 | 4.39 | 4.0599999 | 4199427 |
| 1735947600 | 4.0599999 | 0.09 | 2.27 | 4.0199999 | 4.4482 | 3.97 | 8774802 |
| 1735861200 | 3.97 | 0.85 | 27.24 | 3.25 | 4.17 | 3.24 | 11425837 |
| 1735688400 | 3.12 | -0.11 | -3.41 | 3.33 | 3.41 | 3.12 | 2664332 |
| 1735602000 | 3.23 | -0.23 | -6.65 | 3.36 | 3.37 | 3.15 | 3019717 |
| 1735342800 | 3.46 | 0.06 | 1.76 | 3.36 | 3.56 | 3.27 | 2793617 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
