Hot Features
프리미엄
Birkenstock Holding Limited (BIRK)
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 | 6.98 | 13.068713724 | 53.41 | 62.45 | 53.1 | 2846365 | 56.62079925 | CS |
| 4 | 12.73 | 26.7100293747 | 47.66 | 62.45 | 47.04 | 1652550 | 54.34028318 | CS |
| 12 | 10.54 | 21.1434302909 | 49.85 | 62.45 | 44.11 | 1210094 | 50.77369203 | CS |
| 26 | 0.19 | 0.31561461794 | 60.2 | 64.78 | 42.91 | 1334639 | 52.45279256 | CS |
| 52 | 11.54 | 23.6233367451 | 48.85 | 64.78 | 41 | 1045677 | 51.22973172 | CS |
| 156 | 19.39 | 47.2926829268 | 41 | 64.78 | 35.83 | 1075760 | 49.31720047 | CS |
| 260 | 19.39 | 47.2926829268 | 41 | 64.78 | 35.83 | 1075760 | 49.31720047 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734651600 | 57.59 | 0.43 | 0.75 | 57.74 | 59.06 | 56.5568 | 2595062 |
| 1734565200 | 57.16 | 1.1 | 1.96 | 61.45 | 62.45 | 56.545 | 5511882 |
| 1734478800 | 56.06 | 0.33 | 0.59 | 55.825 | 56.24 | 54.555 | 2698788 |
| 1734392400 | 55.73 | 0.67 | 1.22 | 54.98 | 56 | 54.54 | 1498687 |
| 1734133200 | 55.06 | 1.47 | 2.74 | 53.445 | 55.3486 | 53.1 | 1728089 |
| 1734046800 | 53.59 | -0.56 | -1.03 | 54.6615 | 54.6615 | 52.79 | 1494564 |
| 1733960400 | 54.15 | -0.22 | -0.40 | 54.73 | 55.09 | 53.66 | 1379128 |
| 1733874000 | 54.37 | 0.05 | 0.09 | 54.07 | 55.06 | 53.0463 | 1717697 |
| 1733787600 | 54.32 | 0.77 | 1.44 | 55.6575 | 55.68 | 53.98 | 1725649 |
| 1733528400 | 53.55 | 1.24 | 2.37 | 52.73 | 54.43 | 52.51 | 1481712 |
| 1733442000 | 52.31 | 0.06 | 0.11 | 52.14 | 52.53 | 51.915 | 857292 |
| 1733355600 | 52.25 | -0.09 | -0.17 | 52.7 | 52.7 | 51.89 | 802600 |
| 1733269200 | 52.34 | 0.83 | 1.61 | 52.353 | 52.84 | 51.11 | 1303330 |
| 1733182800 | 51.51 | -0.15 | -0.29 | 51.7499 | 52.1 | 49.88 | 1228151 |
| 1732917840 | 51.66 | 1.15 | 2.28 | 51.015 | 52.63 | 50.745 | 878924 |
| 1732750800 | 50.51 | 0.45 | 0.90 | 50.34 | 51.295 | 49.535 | 907137 |
| 1732664400 | 50.06 | -0.76 | -1.50 | 50.06 | 50.77 | 49.64 | 767255 |
| 1732578000 | 50.82 | 3.22 | 6.76 | 48.15 | 51.42 | 47.9 | 1749979 |
| 1732318800 | 47.6 | 0.19 | 0.40 | 47.825 | 47.95 | 47.04 | 730641 |
| 1732232400 | 47.41 | 1.18 | 2.55 | 46.53 | 47.44 | 46.08 | 465120 |
| 1732146000 | 46.23 | -0.38 | -0.82 | 46.565 | 46.95 | 45.5675 | 553577 |
| 1732059600 | 46.61 | 0.15 | 0.32 | 46.12 | 47.27 | 45.87 | 776903 |
| 1731973200 | 46.46 | 0.88 | 1.93 | 45.58 | 46.61 | 45.25 | 889532 |
| 1731714000 | 45.58 | 0.79 | 1.76 | 44.96 | 45.6 | 44.45 | 1281331 |
| 1731627600 | 44.79 | -0.07 | -0.16 | 45.52 | 45.675 | 44.11 | 1583099 |
| 1731541200 | 44.86 | -0.66 | -1.45 | 45.8023 | 46.71 | 44.78 | 1186121 |
| 1731454800 | 45.52 | -1.19 | -2.55 | 46.5 | 46.97 | 44.93 | 1094731 |
| 1731368400 | 46.71 | 0.09 | 0.19 | 46.99 | 47.5 | 46.05 | 1134287 |
| 1731109200 | 46.62 | -0.43 | -0.91 | 47 | 47 | 45.95 | 1148101 |
| 1731022800 | 47.05 | 0.65 | 1.40 | 46.75 | 48.41 | 46.69 | 1136250 |
| 1730936400 | 46.4 | 0.14 | 0.30 | 47.58 | 47.58 | 45.05 | 1259954 |
| 1730850000 | 46.26 | 0.12 | 0.26 | 46.285 | 46.74 | 46 | 716919 |
| 1730763600 | 46.14 | 0.3 | 0.65 | 46.1 | 47.0318 | 46.075 | 518683 |
| 1730500800 | 45.84 | -0.16 | -0.35 | 46.21 | 46.32 | 45.78 | 855095 |
| 1730414400 | 46 | -0.73 | -1.56 | 46.3323 | 46.69 | 45.95 | 1133025 |
| 1730328000 | 46.73 | -0.96 | -2.01 | 48.02 | 48.39 | 46.67 | 809503 |
| 1730241600 | 47.69 | -0.83 | -1.71 | 47.7 | 47.91 | 46.84 | 1329866 |
| 1730155200 | 48.52 | -0.88 | -1.78 | 49.76 | 50.3 | 48.5 | 1193064 |
| 1729896000 | 49.4 | -0.11 | -0.22 | 49.86 | 50.25 | 49.17 | 780152 |
| 1729809600 | 49.51 | -0.81 | -1.61 | 50.63 | 50.64 | 49.23 | 649657 |
| 1729723200 | 50.32 | -0.37 | -0.73 | 50.54 | 50.77 | 49.97 | 531493 |
| 1729636800 | 50.69 | -0.37 | -0.72 | 50.78 | 51.2 | 50.45 | 471051 |
| 1729550400 | 51.06 | -0.72 | -1.39 | 51.65 | 51.88 | 50.73 | 513329 |
| 1729291200 | 51.78 | 1.3 | 2.58 | 50.48 | 51.84 | 50.37 | 689258 |
| 1729204800 | 50.48 | 0.12 | 0.24 | 50.53 | 51.12 | 50.28 | 396333 |
| 1729118400 | 50.36 | -0.08 | -0.16 | 50.67 | 50.88 | 49.84 | 1048060 |
| 1729032000 | 50.44 | -1.33 | -2.57 | 51.36 | 51.53 | 50.22 | 1337989 |
| 1728945600 | 51.77 | 1.75 | 3.50 | 50.23 | 51.79 | 50.22 | 1695097 |
| 1728686400 | 50.02 | 0.18 | 0.36 | 49.62 | 50.63 | 49.36 | 1314290 |
| 1728600000 | 49.84 | 1.01 | 2.07 | 49.1 | 50.49 | 49.07 | 1522299 |
| 1728513600 | 48.83 | 1.04 | 2.18 | 47.81 | 49.03 | 47.53 | 1337685 |
| 1728427200 | 47.79 | 0.52 | 1.10 | 47.1465 | 47.99 | 47.1465 | 516035 |
| 1728340800 | 47.27 | -1.54 | -3.16 | 49.24 | 49.24 | 46.49 | 1355255 |
| 1728081600 | 48.81 | 1.37 | 2.89 | 48 | 48.83 | 47.79 | 995282 |
| 1727995200 | 47.44 | -0.01 | -0.02 | 47.64 | 47.64 | 46.74 | 961751 |
| 1727908800 | 47.45 | -0.52 | -1.08 | 47.655 | 47.91 | 47.21 | 761519 |
| 1727822400 | 47.97 | -1.32 | -2.68 | 49.27 | 49.67 | 47.53 | 1052596 |
| 1727735520 | 49.29 | 0.04 | 0.08 | 49.23 | 49.89 | 48.76 | 1434086 |
| 1727476800 | 49.25 | -0.58 | -1.16 | 49.85 | 50.091 | 48.7 | 1264664 |
| 1727390400 | 49.83 | 0.48 | 0.97 | 50.05 | 50.73 | 49.38 | 2329309 |
| 1727304000 | 49.35 | -0.82 | -1.63 | 50.41 | 50.69 | 49.04 | 1077250 |
| 1727217600 | 50.17 | 1 | 2.03 | 49.26 | 50.38 | 49.22 | 1271880 |
| 1727131200 | 49.17 | 1.34 | 2.80 | 48.09 | 49.76 | 47.99 | 1737685 |
| 1726872000 | 47.83 | -0.03 | -0.06 | 48.57 | 48.57 | 47.32 | 1784051 |
