Hot Features
프리미엄
Berkshire Hathaway Inc (BRK.B)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.08 | 1.74899346292 | 461.98 | 471 | 459.5001 | 3685746 | 466.53551092 | CS |
| 4 | 3.06 | 0.655246252677 | 467 | 471 | 437.9 | 3877326 | 459.44541369 | CS |
| 12 | 19.96 | 4.43457009553 | 450.1 | 484.82 | 437.9 | 3812382 | 460.04255698 | CS |
| 26 | 59.31 | 14.4394400487 | 410.75 | 484.82 | 401.58 | 3736653 | 439.19954371 | CS |
| 52 | 114.94 | 32.3665239919 | 355.12 | 484.82 | 350.85 | 3536803 | 415.40592996 | CS |
| 156 | 183.91 | 64.2704875066 | 286.15 | 484.82 | 259.85 | 3841382 | 344.48220821 | CS |
| 260 | 249.88 | 113.488963575 | 220.18 | 484.82 | 159.5 | 4457193 | 287.0262342 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 470.28 | 2.58 | 0.55 | 465.27 | 472.2551 | 465.19 | 5783165 |
| 1731627600 | 467.7 | -0.4 | -0.09 | 468.31 | 469.4493 | 466 | 3770244 |
| 1731541200 | 468.1 | 1.81 | 0.39 | 466.98 | 468.4 | 464 | 2822845 |
| 1731454800 | 466.29 | -1.07 | -0.23 | 467.7 | 468.42 | 465.15 | 4343722 |
| 1731368400 | 467.36 | 3.95 | 0.85 | 465.8 | 470.51 | 464 | 4112224 |
| 1731109200 | 463.41 | 3.28 | 0.71 | 461.98 | 466.35 | 459.5001 | 3528063 |
| 1731022800 | 460.13 | -8.77 | -1.87 | 468.56 | 468.98 | 460.1 | 4220078 |
| 1730936400 | 468.9 | 23.84 | 5.36 | 460.16 | 469.26 | 459.4801 | 6531290 |
| 1730850000 | 445.06 | 2.77 | 0.63 | 442.45 | 445.23 | 441.1 | 3149441 |
| 1730763600 | 442.29 | -9.85 | -2.18 | 450.89 | 450.89 | 437.9 | 5703521 |
| 1730500800 | 452.14 | 1.22 | 0.27 | 451.5 | 455.12 | 450.7 | 2892572 |
| 1730414400 | 450.92 | -4.04 | -0.89 | 455.24 | 456.84 | 450.57 | 3658276 |
| 1730328000 | 454.96 | 0.34 | 0.07 | 454.8 | 457.6699 | 453.82 | 2689159 |
| 1730241600 | 454.62 | -3.87 | -0.84 | 458.6 | 458.92 | 454.39 | 3958046 |
| 1730155200 | 458.49 | 4.48 | 0.99 | 455.59 | 459.24 | 455 | 4095316 |
| 1729896000 | 454.01 | -3.76 | -0.82 | 458.8 | 459.45 | 453.03 | 2835721 |
| 1729809600 | 457.77 | -2.84 | -0.62 | 460.4 | 461.05 | 453.96 | 3768914 |
| 1729723200 | 460.61 | -0.84 | -0.18 | 460.5 | 463.26 | 458.745 | 3640839 |
| 1729636800 | 461.45 | -2.71 | -0.58 | 464.17 | 465.1453 | 457.6 | 3374344 |
| 1729550400 | 464.16 | -0.64 | -0.14 | 464.99 | 465.7899 | 461.68 | 3122353 |
| 1729291200 | 464.8 | -1.05 | -0.23 | 467 | 467 | 463.25 | 5627979 |
| 1729204800 | 465.85 | 0.16 | 0.03 | 466.1 | 467.8393 | 464.27 | 2516138 |
| 1729118400 | 465.69 | 3.01 | 0.65 | 463.8 | 466 | 462.2 | 3158268 |
| 1729032000 | 462.68 | 2.7 | 0.59 | 460.22 | 466.66 | 460.22 | 3924468 |
| 1728945600 | 459.98 | -0.23 | -0.05 | 461.8 | 462 | 458.1 | 2960828 |
| 1728686400 | 460.21 | 5.28 | 1.16 | 455.67 | 463.45 | 455.67 | 3237623 |
| 1728600000 | 454.93 | -0.97 | -0.21 | 457.55 | 457.85 | 452.7249 | 2367556 |
| 1728513600 | 455.9 | 2.1 | 0.46 | 453 | 457.875 | 452.355 | 2202784 |
| 1728427200 | 453.8 | 0.3 | 0.07 | 455.63 | 457.56 | 452.85 | 2232310 |
| 1728340800 | 453.5 | -8.47 | -1.83 | 462.84 | 462.84 | 452.4101 | 3201661 |
| 1728081600 | 461.97 | 9.01 | 1.99 | 455 | 462.18 | 453.81 | 3086846 |
| 1727995200 | 452.96 | -3.71 | -0.81 | 455.93 | 455.97 | 450.92 | 2554913 |
| 1727908800 | 456.67 | -0.74 | -0.16 | 458.7 | 458.7 | 454.19 | 2794336 |
| 1727822400 | 457.41 | -2.85 | -0.62 | 459.67 | 459.79 | 454.82 | 3041425 |
| 1727736000 | 460.26 | 2.79 | 0.61 | 458.1 | 460.63 | 454.5507 | 3629843 |
| 1727476800 | 457.47 | 3.29 | 0.72 | 456.04 | 458.27 | 455.04 | 2704423 |
| 1727390400 | 454.18 | 1.82 | 0.40 | 452.74 | 457 | 451.34 | 3261019 |
| 1727304000 | 452.36 | -2.2 | -0.48 | 454.92 | 455.81 | 451.21 | 2842257 |
| 1727217600 | 454.56 | -0.42 | -0.09 | 454.5 | 455.5999 | 451.77 | 3002884 |
| 1727131200 | 454.98 | -0.33 | -0.07 | 456.92 | 459.6545 | 453.42 | 3482599 |
| 1726872000 | 455.31 | -4.4 | -0.96 | 458.1 | 458.78 | 454.05 | 8539080 |
| 1726785600 | 459.71 | 3.11 | 0.68 | 462 | 462.19 | 457.25 | 3886903 |
| 1726699200 | 456.6 | -0.08 | -0.02 | 458.6 | 459.84 | 454.8801 | 3063014 |
| 1726612800 | 456.68 | 4.9 | 1.08 | 453.25 | 461.1 | 453.25 | 3816580 |
| 1726526400 | 451.78 | 4.17 | 0.93 | 448.8 | 452.99 | 448.34 | 3259593 |
| 1726267200 | 447.61 | -3.26 | -0.72 | 451.5 | 452.4285 | 447.21 | 3866819 |
| 1726180800 | 450.87 | -2.23 | -0.49 | 454.4 | 455 | 449.27 | 3828763 |
| 1726094400 | 453.1 | -5.82 | -1.27 | 457.81 | 457.81 | 445.25 | 5770858 |
| 1726008000 | 458.92 | -0.69 | -0.15 | 461.82 | 464.32 | 456.21 | 3542161 |
| 1725921600 | 459.61 | 0.19 | 0.04 | 463.37 | 466 | 459.26 | 4551507 |
| 1725662400 | 459.42 | -5.5 | -1.18 | 463.6 | 468.17 | 458.55 | 4389924 |
| 1725576000 | 464.92 | -13.65 | -2.85 | 479.43 | 479.43 | 462.88 | 6213335 |
| 1725489600 | 478.57 | 1.74 | 0.36 | 479.5 | 484.82 | 474.22 | 5307832 |
| 1725403200 | 476.83 | 0.91 | 0.19 | 475 | 482.89 | 473.72 | 7503148 |
| 1725057600 | 475.92 | 7.55 | 1.61 | 470.86 | 476.95 | 470 | 7439845 |
| 1724971200 | 468.37 | 3.78 | 0.81 | 467.13 | 469.85 | 463 | 4433003 |
| 1724884800 | 464.59 | 3.96 | 0.86 | 460.94 | 466.6 | 460.78 | 4876769 |
| 1724798400 | 460.63 | 6.14 | 1.35 | 455.91 | 462.1 | 454.62 | 3773741 |
| 1724712000 | 454.49 | 1.11 | 0.24 | 455.27 | 459.2699 | 453.34 | 3575972 |
| 1724452800 | 453.38 | 4.35 | 0.97 | 450.1 | 453.72 | 448.81 | 2784314 |
| 1724366400 | 449.03 | 2.43 | 0.54 | 446.98 | 449.6 | 444.65 | 3496452 |
| 1724280000 | 446.6 | -1.76 | -0.39 | 449.52 | 451.28 | 443.84 | 3229634 |
| 1724193600 | 448.36 | -0.41 | -0.09 | 449.55 | 450.5 | 446.38 | 2900453 |
| 1724107200 | 448.77 | 4.26 | 0.96 | 445.79 | 450.45 | 445.73 | 3384000 |
