Hot Features
프리미엄
Berkshire Hathaway Inc (BRK.A)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 27465 | 4.06958222512 | 674885 | 702350 | 660640 | 1302 | 675733.963579 | CS |
| 4 | 30427.03 | 4.52835092094 | 671922.97 | 702350 | 660640 | 1092 | 679154.261295 | CS |
| 12 | 14801.7 | 2.15282329983 | 687548.3 | 737300.76 | 657497.5 | 1254 | 691063.466181 | CS |
| 26 | 39291.94 | 5.92586718575 | 663058.06 | 737300.76 | 609578.55 | 1384 | 681569.041768 | CS |
| 52 | 156503.5 | 28.6717053237 | 545846.5 | 741971.39 | 543235.72 | 6044 | 619321.822579 | CS |
| 156 | 217419.73 | 44.8352564174 | 484930.27 | 741971.39 | 393012.25 | 5143 | 548401.975055 | CS |
| 260 | 357350 | 103.579710145 | 345000 | 741971.39 | 239440 | 3469 | 530336.448076 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 702760 | 9 | 1.42 | 697790.25 | 705000 | 693769.5 | 1635 |
| 1737070800 | 692904.03 | 4 | 0.64 | 687762.78 | 694486.5 | 685626.02 | 1102 |
| 1736984400 | 688500 | 12 | 1.89 | 683046.51 | 688506.5 | 680500 | 1221 |
| 1736898000 | 675760 | 9 | 1.42 | 668593.26 | 675760 | 666026.81 | 1083 |
| 1736811600 | 666280 | 3 | 0.49 | 662294.77 | 667354.5 | 660651.01 | 1525 |
| 1736552400 | 663000.01 | -14 | -2.20 | 677257.6 | 677400 | 660640 | 2146 |
| 1736379600 | 677925 | -635 | -0.09 | 680600.68 | 681074.22 | 674550 | 1123 |
| 1736293200 | 678560 | 1 | 0.29 | 678758.55 | 684655 | 676451.78 | 1168 |
| 1736206800 | 676604 | -4 | -0.71 | 681925.21 | 684123.51 | 675911.1 | 2055 |
| 1735947600 | 681460 | 5 | 0.88 | 678874.29 | 681583.01 | 675120 | 1305 |
| 1735861200 | 675500 | -5 | -0.80 | 685048.98 | 685329.96 | 674923.38 | 1877 |
| 1735688400 | 680920 | 2 | 0.41 | 678862.95 | 681699.54 | 676449.01 | 1155 |
| 1735602000 | 678120 | -6 | -0.99 | 681726.59 | 681768.26 | 673625.5 | 1667 |
| 1735342800 | 684908.5 | -2 | -0.39 | 686993.79 | 691343.51 | 676900 | 1254 |
| 1735256400 | 687600 | 158.2 | 0.02 | 686032.5 | 689041.61 | 683692 | 1132 |
| 1735077840 | 687441.8 | 5 | 0.80 | 683354.06 | 688029 | 681258.38 | 742 |
| 1734997200 | 681999 | -501 | -0.07 | 680000 | 681999 | 674589 | 1727 |
| 1734738000 | 682500 | 9 | 1.37 | 674074.41 | 687625 | 671774.51 | 1482 |
| 1734651600 | 673274 | 2 | 0.38 | 677656.92 | 680405 | 673274 | 1647 |
| 1734565200 | 670737.69 | -13 | -1.96 | 686377.27 | 687811.51 | 670000 | 1521 |
| 1734478800 | 684120 | 332.2 | 0.05 | 679987 | 685140.98 | 678050 | 1494 |
| 1734392400 | 683787.8 | -2 | -0.31 | 688354.49 | 690189.12 | 682170.75 | 2149 |
| 1734133200 | 685934 | -916 | -0.13 | 690448.52 | 690448.52 | 685350 | 1435 |
| 1734046800 | 686850 | -3 | -0.55 | 693017.23 | 695000 | 686850 | 1677 |
| 1733960400 | 690666 | -3 | -0.57 | 695962.69 | 697813.55 | 688000.02 | 2071 |
| 1733874000 | 694620 | -1 | -0.22 | 697091.95 | 699361.11 | 689629.99 | 1582 |
| 1733787600 | 696160 | -9 | -1.29 | 707089.13 | 707089.13 | 695000 | 2633 |
| 1733528400 | 705236.5 | 830.5 | 0.12 | 706750.26 | 706913.29 | 701545.78 | 1488 |
| 1733442000 | 704406 | 2 | 0.40 | 703616.01 | 708806.01 | 702230.51 | 1679 |
| 1733355600 | 701601 | -4 | -0.58 | 706754.31 | 707280 | 699835.88 | 2057 |
| 1733269200 | 705658.99 | -10 | -1.43 | 716738.5 | 717722.07 | 703354.99 | 2311 |
| 1733182800 | 715880 | -8 | -1.13 | 725911 | 727000 | 712203.5 | 3167 |
| 1732917840 | 724040 | 491 | 0.07 | 730090.82 | 730096.7 | 723050 | 1303 |
| 1732750800 | 723549 | 5 | 0.70 | 720776.28 | 737300.76 | 720052.56 | 1625 |
| 1732664400 | 718520 | 2 | 0.30 | 716453.27 | 719158.52 | 709599 | 1404 |
| 1732578000 | 716399 | 2 | 0.30 | 718596.3 | 723473.15 | 715372.5 | 1874 |
| 1732318800 | 714280 | 7 | 0.99 | 708183.56 | 715957.5 | 705000.1 | 1527 |
| 1732232400 | 707250 | 3 | 0.56 | 704176.15 | 711778 | 699578.05 | 1509 |
| 1732146000 | 703299.99 | -660.01 | -0.09 | 704051 | 705407.5 | 699264.25 | 1309 |
| 1732059600 | 703960 | -4 | -0.57 | 706008.48 | 706645.49 | 697814.62 | 1688 |
| 1731973200 | 708000 | 2 | 0.28 | 705422.5 | 708868.41 | 702700 | 2262 |
| 1731714000 | 705999 | 5 | 0.77 | 698399.43 | 707990.51 | 697078.48 | 1780 |
| 1731627600 | 700599.88 | -1 | -0.23 | 702949.99 | 703780 | 698839.04 | 1433 |
| 1731541200 | 702250 | 1 | 0.22 | 701027.14 | 702394.66 | 696500 | 1739 |
| 1731454800 | 700700 | 475.99 | 0.07 | 702637.27 | 702637.27 | 698000 | 1716 |
| 1731368400 | 700224.01 | 4 | 0.62 | 699169.97 | 705634.11 | 696758.99 | 2901 |
| 1731109200 | 695878.3 | 7 | 1.11 | 692712.03 | 699413.5 | 689582.07 | 1671 |
| 1731022800 | 688252 | -14 | -2.10 | 702299.09 | 704053 | 688252 | 2570 |
| 1730936400 | 703000 | 36 | 5.45 | 688739.13 | 703418.88 | 688739.13 | 2298 |
| 1730850000 | 666684 | 1 | 0.29 | 664639.76 | 667521.57 | 661970.01 | 1653 |
| 1730763600 | 664750 | -13 | -1.95 | 676449.5 | 676678.27 | 657497.5 | 2990 |
| 1730500800 | 678000 | 1 | 0.15 | 678392.64 | 682986 | 676270.9 | 1274 |
| 1730414400 | 676959.5 | -5 | -0.83 | 682525 | 685500 | 676127.55 | 1265 |
| 1730328000 | 682600.1 | -319.9 | -0.05 | 682960.03 | 686686 | 681394.7 | 1192 |
| 1730241600 | 682920 | -5 | -0.79 | 687947.72 | 688344.99 | 682100 | 1737 |
| 1730155200 | 688354 | 6 | 0.93 | 683582.77 | 688839.49 | 681851 | 1780 |
| 1729896000 | 681999 | -5 | -0.73 | 687548.3 | 689299 | 680300 | 1785 |
| 1729809600 | 687000 | -4 | -0.61 | 691844.91 | 692021.24 | 682016 | 1558 |
| 1729723200 | 691220 | -1 | -0.20 | 691262.36 | 695422 | 688500 | 1064 |
| 1729636800 | 692600 | -5 | -0.77 | 696198.51 | 698064.96 | 687457.43 | 1394 |
| 1729550400 | 697999.99 | -500.01 | -0.07 | 697639.31 | 698634.39 | 692965.65 | 1756 |
| 1729291200 | 698500 | 859.99 | 0.12 | 699482.76 | 700669.67 | 695104.88 | 1274 |
