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 | 34.2 | 7.125 | 480 | 514.73 | 477.74 | 5735201 | 496.04876335 | CS |
| 4 | 41.88 | 8.8668699187 | 472.32 | 514.73 | 454.6 | 3952671 | 482.50014573 | CS |
| 12 | 43.32 | 9.1997961264 | 470.88 | 514.73 | 440.1 | 3964801 | 466.33416685 | CS |
| 26 | 53.26 | 11.5546491951 | 460.94 | 514.73 | 437.9 | 3910576 | 464.54644339 | CS |
| 52 | 105.76 | 25.8936441093 | 408.44 | 514.73 | 395.661 | 3683399 | 441.76990862 | CS |
| 156 | 196.85 | 62.0293051836 | 317.35 | 514.73 | 259.85 | 3737428 | 361.71811343 | CS |
| 260 | 312.93 | 155.4777165 | 201.27 | 514.73 | 159.5 | 4462997 | 298.7671452 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 513.83 | 11.42 | 2.27 | 507 | 515.37 | 504.3333 | 6834263 |
| 1740699600 | 502.41 | 8.31 | 1.68 | 496.1 | 504.95 | 495.61 | 4500577 |
| 1740613200 | 494.1 | -5.72 | -1.14 | 499.03 | 499.9 | 493.05 | 3537040 |
| 1740526800 | 499.82 | 1.4 | 0.28 | 503.14 | 507 | 491.9 | 6746551 |
| 1740440400 | 498.42 | 19.68 | 4.11 | 483.92 | 503.9599 | 483.24 | 9820696 |
| 1740181200 | 478.74 | -3.06 | -0.64 | 480 | 483.64 | 477.74 | 4071079 |
| 1740094800 | 481.8 | -1.97 | -0.41 | 484 | 484.35 | 478.14 | 2648181 |
| 1740008400 | 483.77 | 0.95 | 0.20 | 483.3 | 484.72 | 480.68 | 2435504 |
| 1739922000 | 482.82 | 3.23 | 0.67 | 480.93 | 484.06 | 477.63 | 3334422 |
| 1739576400 | 479.59 | -0.9 | -0.19 | 481.88 | 484.55 | 479.45 | 3033201 |
| 1739490000 | 480.49 | 8.76 | 1.86 | 472.6 | 481.19 | 471.2 | 3271356 |
| 1739403600 | 471.73 | -0.88 | -0.19 | 470.78 | 472.15 | 468.09 | 3293905 |
| 1739317200 | 472.61 | 2.44 | 0.52 | 470.38 | 473.05 | 466.715 | 2319042 |
| 1739230800 | 470.17 | -2.57 | -0.54 | 474.57 | 474.57 | 469.3701 | 2904663 |
| 1738971600 | 472.74 | -4.48 | -0.94 | 478.03 | 478.4 | 472.34 | 3196054 |
| 1738885200 | 477.22 | 3.49 | 0.74 | 475.5 | 478 | 473.28 | 3299627 |
| 1738798800 | 473.73 | 6.24 | 1.33 | 469.8 | 474.24 | 468.89 | 3766424 |
| 1738712400 | 467.49 | 2.88 | 0.62 | 464.26 | 467.91 | 462.7 | 3547208 |
| 1738626000 | 464.61 | -4.06 | -0.87 | 460.89 | 466.74 | 454.6 | 4223554 |
| 1738366800 | 468.67 | -3.68 | -0.78 | 472.32 | 472.55 | 467.0101 | 5438143 |
| 1738280400 | 472.35 | 3.09 | 0.66 | 472.24 | 474.0643 | 469.15 | 2534883 |
| 1738194000 | 469.26 | -0.71 | -0.15 | 470.1 | 473.92 | 468 | 2516564 |
| 1738107600 | 469.97 | -4.73 | -1.00 | 473.03 | 473.3 | 469.3 | 3312688 |
| 1738021200 | 474.7 | 11.51 | 2.48 | 464.3 | 474.93 | 464.3 | 4510324 |
| 1737762000 | 463.19 | 2.68 | 0.58 | 457.93 | 463.81 | 457.34 | 3055833 |
| 1737675600 | 460.51 | 0 | 0.00 | 460.51 | 460.51 | 460.51 | 0 |
| 1737589200 | 460.51 | -8.06 | -1.72 | 468.59 | 468.59 | 455.28 | 5485804 |
| 1737502800 | 468.57 | 0.62 | 0.13 | 471.26 | 473.17 | 467.72 | 4763092 |
| 1737157200 | 467.95 | 5.14 | 1.11 | 466.02 | 470.18 | 462.4547 | 6422399 |
| 1737070800 | 462.81 | 4.3 | 0.94 | 459.28 | 462.96 | 458.3001 | 3459337 |
| 1736984400 | 458.51 | 8.48 | 1.88 | 456 | 459.09 | 453.27 | 4686364 |
| 1736898000 | 450.03 | 6.12 | 1.38 | 445.79 | 450.3 | 443.92 | 4027807 |
| 1736811600 | 443.91 | 1.25 | 0.28 | 442 | 445 | 441.15 | 3638053 |
| 1736552400 | 442.66 | -9.18 | -2.03 | 451.76 | 453 | 440.1 | 5462910 |
| 1736379600 | 451.84 | -1.08 | -0.24 | 454 | 454 | 449.63 | 3920390 |
| 1736293200 | 452.92 | 1.51 | 0.33 | 452.89 | 456.515 | 451.1 | 3458678 |
| 1736206800 | 451.41 | -2.15 | -0.47 | 454 | 456.2399 | 450.57 | 4061525 |
| 1735947600 | 453.56 | 2.46 | 0.55 | 452.98 | 454.52691 | 450.12 | 2884997 |
| 1735861200 | 451.1 | -2.18 | -0.48 | 456.4 | 456.8899 | 450.03 | 3770855 |
| 1735688400 | 453.28 | 1.12 | 0.25 | 452.7 | 454.33 | 451.11 | 3367712 |
| 1735602000 | 452.16 | -4.35 | -0.95 | 454.42 | 454.69 | 449.1765 | 2799200 |
| 1735342800 | 456.51 | -2.57 | -0.56 | 457.94 | 461.13 | 454.48 | 3236748 |
| 1735256400 | 459.08 | 0.42 | 0.09 | 457.65 | 459.48 | 455.795 | 2146874 |
| 1735077840 | 458.66 | 4.31 | 0.95 | 455.98 | 458.99 | 454.07 | 1762066 |
| 1734997200 | 454.35 | 1.15 | 0.25 | 453.19 | 454.55 | 449.82 | 3802933 |
| 1734738000 | 453.2 | 3.86 | 0.86 | 448.88 | 458.65 | 447.19 | 12907254 |
| 1734651600 | 449.34 | 2.75 | 0.62 | 450.11 | 453.8 | 448.89 | 4632375 |
| 1734565200 | 446.59 | -9.07 | -1.99 | 457.01 | 458.73 | 446.09 | 4330545 |
| 1734478800 | 455.66 | 0.46 | 0.10 | 454.8 | 456.62 | 452.06 | 5050638 |
| 1734392400 | 455.2 | -2.7 | -0.59 | 458.4 | 460.4244 | 454.58 | 4522677 |
| 1734133200 | 457.9 | -0.73 | -0.16 | 460.67 | 460.67 | 457.01 | 3482921 |
| 1734046800 | 458.63 | -2.76 | -0.60 | 461.97 | 463.57 | 458.08 | 2554965 |
| 1733960400 | 461.39 | -1.1 | -0.24 | 463.78 | 465.48 | 458.77 | 3873818 |
| 1733874000 | 462.49 | -1.38 | -0.30 | 464.88 | 464.99 | 459.5 | 3629011 |
| 1733787600 | 463.87 | -6.63 | -1.41 | 470.67 | 471.7 | 463.42 | 3730253 |
| 1733528400 | 470.5 | -0.07 | -0.01 | 470.88 | 472.08 | 467.82 | 3255157 |
| 1733442000 | 470.57 | 2.25 | 0.48 | 468.7 | 472.74 | 468.7 | 3346879 |
| 1733355600 | 468.32 | -1.87 | -0.40 | 471.7 | 471.7 | 466.5 | 3918819 |
| 1733269200 | 470.19 | -7.14 | -1.50 | 478.45 | 478.45 | 468.805 | 4919577 |
| 1733182800 | 477.33 | -5.69 | -1.18 | 484.8 | 485.09 | 474.75 | 5026097 |
