Hot Features
프리미엄
BGSF Inc (BGSF)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 3.07414104882 | 5.53 | 5.99 | 5.5138 | 32280 | 5.68101115 | CS |
| 4 | -2.03917 | -26.3486911387 | 7.73917 | 7.8154 | 5.35 | 21928 | 6.25291135 | CS |
| 12 | -2.31 | -28.8389513109 | 8.01 | 9.06 | 5.35 | 21002 | 7.38696498 | CS |
| 26 | -0.8 | -12.3076923077 | 6.5 | 9.22 | 5.35 | 27332 | 7.62441081 | CS |
| 52 | -4.32 | -43.1137724551 | 10.02 | 10.7447 | 5.35 | 25538 | 8.08368217 | CS |
| 156 | -8.63 | -60.223307746 | 14.33 | 16.023 | 5.35 | 20793 | 10.41117023 | CS |
| 260 | -16.25 | -74.0318906606 | 21.95 | 22.38 | 5.35 | 39454 | 11.63382068 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 5.68 | -0.08 | -1.39 | 5.8256 | 5.96 | 5.66 | 39318 |
| 1732578000 | 5.76 | 0.03 | 0.52 | 5.805 | 5.99 | 5.76 | 19687 |
| 1732318800 | 5.73 | -0.02 | -0.35 | 5.8 | 5.8486 | 5.7 | 20979 |
| 1732232400 | 5.75 | 0.14 | 2.50 | 5.5599999 | 5.7699999 | 5.5599999 | 23132 |
| 1732146000 | 5.61 | 0.12 | 2.19 | 5.53 | 5.63 | 5.5138 | 58285 |
| 1732059600 | 5.49 | -0.3 | -5.18 | 5.9652 | 5.9652 | 5.35 | 38537 |
| 1731973200 | 5.79 | -0.2 | -3.34 | 6.11 | 6.11 | 5.75 | 22447 |
| 1731714000 | 5.99 | -0.25 | -4.01 | 6.225 | 6.24 | 5.83 | 42687 |
| 1731627600 | 6.24 | -0.61 | -8.91 | 6.83 | 6.835 | 6.115 | 36995 |
| 1731541200 | 6.85 | -0.2 | -2.84 | 7.02 | 7.02 | 6.7919 | 11380 |
| 1731454800 | 7.05 | 0 | 0.00 | 7 | 7.24 | 7 | 6282 |
| 1731368400 | 7.05 | -0.16 | -2.22 | 7.15 | 7.19 | 7.02 | 23023 |
| 1731109200 | 7.21 | -0.11 | -1.50 | 7.4063 | 7.48 | 7.2 | 11141 |
| 1731022800 | 7.32 | -0.38 | -4.94 | 7.6376 | 7.66 | 7.21 | 23250 |
| 1730936400 | 7.7 | 0.1 | 1.32 | 7.64 | 7.8 | 7.6 | 4232 |
| 1730850000 | 7.6 | -0.14 | -1.81 | 7.73 | 7.735 | 7.6 | 6293 |
| 1730763600 | 7.74 | 0.3 | 4.03 | 7.42 | 7.8154 | 7.42 | 11956 |
| 1730500800 | 7.44 | 0.01 | 0.13 | 7.48 | 7.55 | 7.341 | 11698 |
| 1730414400 | 7.43 | 0.01 | 0.13 | 7.445 | 7.445 | 7.38 | 10598 |
| 1730328000 | 7.42 | -0.33 | -4.26 | 7.73917 | 7.76 | 7.39 | 16647 |
| 1730241600 | 7.75 | -0.1 | -1.27 | 7.7816 | 7.79 | 7.67 | 4679 |
| 1730155200 | 7.85 | -0.11 | -1.38 | 7.91 | 7.9952 | 7.8155 | 14745 |
| 1729896000 | 7.96 | -0.07 | -0.87 | 8.02 | 8.02 | 7.92 | 2622 |
| 1729809600 | 8.03 | -0.05 | -0.62 | 8.01 | 8.08 | 7.886 | 11433 |
| 1729723200 | 8.08 | -0.05 | -0.62 | 8.14 | 8.18 | 7.95 | 10022 |
| 1729636800 | 8.13 | -0.06 | -0.73 | 8.34 | 8.46 | 8.01 | 17513 |
| 1729550400 | 8.19 | -0.35 | -4.10 | 8.45 | 8.61 | 8.19 | 8981 |
| 1729291200 | 8.5399999 | -0.28 | -3.17 | 8.84 | 8.84 | 8.5399999 | 2349 |
| 1729204800 | 8.82 | -0.11 | -1.23 | 8.93 | 8.93 | 8.7899999 | 4759 |
| 1729118400 | 8.93 | 0.12 | 1.36 | 8.8699999 | 8.935 | 8.82 | 22051 |
| 1729032000 | 8.81 | -0.02 | -0.23 | 8.93 | 8.9808 | 8.81 | 12609 |
| 1728945600 | 8.83 | -0.05 | -0.56 | 8.92 | 8.9949999 | 8.83 | 10192 |
| 1728686400 | 8.88 | 0.16 | 1.83 | 8.83 | 8.89 | 8.61 | 61004 |
| 1728600000 | 8.72 | 0.02 | 0.23 | 8.64 | 8.89 | 8.64 | 5839 |
| 1728513600 | 8.7 | -0.27 | -3.01 | 8.85 | 8.85 | 8.58 | 10623 |
| 1728427200 | 8.97 | 0.23 | 2.63 | 8.715 | 9.06 | 8.715 | 26033 |
| 1728340800 | 8.74 | 0.31 | 3.68 | 8.41 | 8.77 | 8.25 | 11573 |
| 1728081600 | 8.43 | 0.2 | 2.43 | 8.3 | 8.43 | 8.22 | 37130 |
| 1727995200 | 8.23 | -0.01 | -0.12 | 8.2295 | 8.32 | 8.08 | 30048 |
| 1727908800 | 8.24 | 0.07 | 0.86 | 8.08 | 8.24 | 8.0719999 | 28725 |
| 1727822400 | 8.17 | -0.25 | -2.97 | 8.42 | 8.45 | 7.99 | 42176 |
| 1727735520 | 8.42 | 1.31 | 18.42 | 7.1 | 8.64 | 7.1 | 90790 |
| 1727476800 | 7.11 | -0.06 | -0.84 | 7.25 | 7.25 | 7.06 | 12090 |
| 1727390400 | 7.17 | 0.06 | 0.84 | 7.17 | 7.2 | 7.0503 | 25165 |
| 1727304000 | 7.11 | -0.32 | -4.31 | 7.43 | 7.46 | 6.96 | 58871 |
| 1727217600 | 7.43 | -0.01 | -0.13 | 7.45 | 7.46 | 7.37 | 25820 |
| 1727131200 | 7.44 | 0 | 0.00 | 7.37 | 7.49 | 7.34 | 8166 |
| 1726872000 | 7.44 | 0.09 | 1.22 | 7.37 | 7.44 | 7.2001 | 18660 |
| 1726785600 | 7.35 | 0.19 | 2.65 | 7.315 | 7.41 | 7.2909 | 21624 |
| 1726699200 | 7.16 | -0.15 | -2.05 | 7.25 | 7.52 | 7.16 | 47717 |
| 1726612800 | 7.31 | -0.15 | -2.01 | 7.48 | 7.54 | 7.21 | 21608 |
| 1726526400 | 7.46 | -0.02 | -0.27 | 7.42 | 7.6218 | 7.4 | 9389 |
| 1726267200 | 7.48 | -0.02 | -0.27 | 7.56 | 7.56 | 7.4 | 14957 |
| 1726180800 | 7.5 | -0.05 | -0.66 | 7.57 | 7.59 | 7.43 | 7053 |
| 1726094400 | 7.55 | 0.04 | 0.53 | 7.51 | 7.59 | 7.4 | 7878 |
| 1726008000 | 7.51 | -0.11 | -1.44 | 7.64 | 7.68 | 7.5 | 14563 |
| 1725921600 | 7.62 | -0.19 | -2.43 | 7.81 | 7.81 | 7.62 | 7208 |
| 1725662400 | 7.81 | 0.12 | 1.56 | 7.8 | 7.9 | 7.79 | 10808 |
| 1725576000 | 7.69 | -0.18 | -2.29 | 7.905 | 7.9499 | 7.63 | 33806 |
| 1725489600 | 7.87 | -0.17 | -2.11 | 8.01 | 8.03 | 7.84 | 10286 |
| 1725403200 | 8.0399999 | -0.04 | -0.50 | 8.09 | 8.09 | 7.99 | 19582 |
| 1725057600 | 8.08 | 0.27 | 3.46 | 7.9 | 8.155 | 7.9 | 36998 |
| 1724971200 | 7.81 | 0.19 | 2.49 | 7.6383 | 7.81 | 7.55 | 19501 |
| 1724884800 | 7.62 | 0.06 | 0.79 | 7.61 | 7.66 | 7.54 | 12882 |
| 1724798400 | 7.56 | -0.25 | -3.20 | 7.81 | 8.1 | 7.23 | 26793 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
