Hot Features
프리미엄
Beachbody Company Inc (BODI)
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 | 0.41 | 6.72131147541 | 6.1 | 7.5 | 5.45 | 23006 | 6.71556707 | CS |
| 4 | 0.43 | 7.07236842105 | 6.08 | 7.5 | 5.45 | 17038 | 6.50389126 | CS |
| 12 | 0.11 | 1.71875 | 6.4 | 7.5 | 5.44 | 15202 | 6.42734069 | CS |
| 26 | -1.39 | -17.5949367089 | 7.9 | 8.35 | 5.14 | 18490 | 6.46019028 | CS |
| 52 | -1.14 | -14.9019607843 | 7.65 | 11.31 | 5.14 | 19003 | 7.59205194 | CS |
| 156 | -1.14 | -14.9019607843 | 7.65 | 11.31 | 5.14 | 19003 | 7.59205194 | CS |
| 260 | -1.14 | -14.9019607843 | 7.65 | 11.31 | 5.14 | 19003 | 7.59205194 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 6.51 | -0.79 | -10.82 | 7.3 | 7.3303 | 6.51 | 19794 |
| 1737070800 | 7.3 | 1.6 | 28.07 | 5.55 | 7.5 | 5.45 | 56798 |
| 1736984400 | 5.7 | -0.24 | -4.04 | 5.86 | 6.225 | 5.7 | 12080 |
| 1736898000 | 5.94 | -0.26 | -4.19 | 6.18 | 6.18 | 5.87 | 11472 |
| 1736811600 | 6.2 | -0.3 | -4.62 | 6.49 | 6.49 | 6.0686 | 15178 |
| 1736552400 | 6.5 | 0.26 | 4.17 | 6.1 | 6.59 | 5.99 | 19502 |
| 1736379600 | 6.24 | -0.46 | -6.87 | 6.6 | 6.72 | 6.08 | 27775 |
| 1736293200 | 6.7 | 0.29 | 4.52 | 6.26 | 7 | 6.144 | 56392 |
| 1736206800 | 6.41 | -0.17 | -2.58 | 6.47 | 6.58 | 6.14 | 7766 |
| 1735947600 | 6.58 | 0.42 | 6.82 | 6.26 | 6.58 | 6.081 | 10587 |
| 1735861200 | 6.16 | 0.01 | 0.16 | 6.29 | 6.29 | 6.07 | 3790 |
| 1735688400 | 6.15 | 0.07 | 1.15 | 6.0199999 | 6.2922 | 6.0199999 | 10367 |
| 1735602000 | 6.08 | 0.01 | 0.16 | 6 | 6.205 | 6 | 8834 |
| 1735342800 | 6.07 | -0.05 | -0.82 | 6.01 | 6.305 | 6.01 | 16855 |
| 1735256400 | 6.12 | 0.01 | 0.17 | 6.07 | 6.22 | 6.0405 | 8412 |
| 1735077840 | 6.1094 | 0.02 | 0.32 | 6.09 | 6.2078 | 6.08 | 12494 |
| 1734997200 | 6.09 | -0.13 | -2.09 | 6.1 | 6.2 | 6.08 | 5751 |
| 1734738000 | 6.22 | 0.04 | 0.65 | 6.08 | 6.3 | 6.08 | 5589 |
| 1734651600 | 6.18 | -0.07 | -1.12 | 6.8 | 6.8 | 6.1 | 11189 |
| 1734565200 | 6.25 | -0.62 | -9.02 | 6.84 | 6.91 | 6.25 | 27046 |
| 1734478800 | 6.87 | 0.04 | 0.59 | 6.83 | 7 | 6.6853 | 4460 |
| 1734392400 | 6.83 | 0.3 | 4.59 | 6.49 | 6.83 | 6.45 | 12139 |
| 1734133200 | 6.53 | 0 | 0.00 | 6.51 | 6.63 | 6.39 | 14193 |
| 1734046800 | 6.53 | 0.22 | 3.49 | 6.38 | 6.64 | 6.3099999 | 27829 |
| 1733960400 | 6.3099999 | 0.02 | 0.32 | 6.08 | 6.3099999 | 6.08 | 5212 |
| 1733874000 | 6.29 | -0.06 | -0.94 | 6.26 | 6.3789 | 6.13 | 4841 |
| 1733787600 | 6.35 | 0.09 | 1.37 | 6.2 | 6.42 | 6.09 | 14548 |
| 1733528400 | 6.2643 | 0.15 | 2.53 | 6.11 | 6.2643 | 6.08 | 3711 |
| 1733442000 | 6.11 | -0.05 | -0.81 | 6.17 | 6.24 | 6.09 | 4831 |
| 1733355600 | 6.16 | -0.2 | -3.14 | 6.26 | 6.36 | 6.1 | 24050 |
| 1733269200 | 6.36 | 0.05 | 0.79 | 6.3099999 | 6.4718 | 6.25 | 7585 |
| 1733182800 | 6.3099999 | -0.11 | -1.71 | 6.32 | 6.42 | 6.26 | 5149 |
| 1732917840 | 6.42 | 0.05 | 0.78 | 6.37 | 6.42 | 6.37 | 873 |
| 1732750800 | 6.37 | 0.03 | 0.47 | 6.2699999 | 6.45 | 6.2699999 | 3874 |
| 1732664400 | 6.34 | -0.01 | -0.16 | 6.6 | 6.6 | 6.2699999 | 5590 |
| 1732578000 | 6.35 | 0.19 | 3.08 | 6.15 | 6.569 | 6.08 | 15686 |
| 1732318800 | 6.16 | 0.05 | 0.82 | 6.08 | 6.2695999 | 6.08 | 5314 |
| 1732232400 | 6.11 | -0.22 | -3.48 | 6.33 | 6.5753 | 6.1 | 15493 |
| 1732146000 | 6.33 | 0.13 | 2.10 | 6.15 | 6.48 | 6 | 8123 |
| 1732059600 | 6.2 | -0.06 | -0.96 | 6.35 | 6.4621 | 6.15 | 12806 |
| 1731973200 | 6.26 | -0.35 | -5.30 | 6.6 | 6.66 | 6.2348 | 17308 |
| 1731714000 | 6.61 | -0.2 | -2.94 | 6.61 | 6.88 | 6.515 | 54795 |
| 1731627600 | 6.81 | 0.38 | 5.91 | 6.51 | 7.15 | 6.225 | 35811 |
| 1731541200 | 6.43 | -0.04 | -0.62 | 6.48 | 6.6449999 | 6.3099999 | 12715 |
| 1731454800 | 6.47 | -0.19 | -2.85 | 6.46 | 6.79 | 6.355 | 18464 |
| 1731368400 | 6.66 | 0.1 | 1.52 | 6.46 | 6.68 | 6.19 | 21248 |
| 1731109200 | 6.5599999 | 0.36 | 5.81 | 6.2 | 6.5599999 | 6.11 | 15533 |
| 1731022800 | 6.2 | 0.18 | 2.99 | 6.1 | 6.385 | 6.01 | 6615 |
| 1730936400 | 6.0199999 | -0.19 | -3.06 | 6.37 | 6.4863 | 5.44 | 40237 |
| 1730850000 | 6.21 | -0.06 | -0.96 | 6.28 | 6.37 | 6.07 | 8226 |
| 1730763600 | 6.2699999 | 0.27 | 4.50 | 6.19 | 6.3199 | 6 | 20159 |
| 1730500800 | 6 | -0.11 | -1.80 | 6.15 | 6.3099999 | 5.9 | 4565 |
| 1730414400 | 6.11 | -0.32 | -4.98 | 6.49 | 6.4999 | 5.9 | 31953 |
| 1730328000 | 6.43 | -0.21 | -3.16 | 6.58 | 6.79 | 6.3 | 15268 |
| 1730241600 | 6.64 | -0.05 | -0.75 | 6.67 | 6.75 | 6.6 | 6467 |
| 1730155200 | 6.69 | 0.26 | 4.04 | 6.43 | 6.78 | 6.3455 | 11957 |
| 1729896000 | 6.43 | 0.04 | 0.63 | 6.4 | 6.4683 | 6.3891099 | 5792 |
| 1729809600 | 6.39 | -0.07 | -1.08 | 6.35 | 6.5199999 | 6.3 | 6709 |
| 1729723200 | 6.46 | -0.1 | -1.52 | 6.5599999 | 6.5599999 | 6.29 | 7487 |
| 1729636800 | 6.5599999 | 0.1 | 1.55 | 6.28 | 6.6 | 6.28 | 14280 |
| 1729550400 | 6.46 | -0.3 | -4.44 | 6.67 | 6.835 | 6.24 | 15591 |
| 1729291200 | 6.76 | 0.1 | 1.50 | 6.79 | 6.9787 | 6.641 | 10749 |
