Hot Features
프리미엄
BrightSpire Capital Inc (BRSP)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -1.55440414508 | 5.79 | 5.85 | 5.635 | 490377 | 5.72073351 | CS |
| 4 | -0.23 | -3.87858347386 | 5.93 | 5.99 | 5.4 | 583741 | 5.71996386 | CS |
| 12 | 0.15 | 2.7027027027 | 5.55 | 6.4507 | 5.4 | 608542 | 6.02982131 | CS |
| 26 | -0.81 | -12.4423963134 | 6.51 | 6.625 | 5.07 | 740989 | 5.80258988 | CS |
| 52 | -1.59 | -21.8106995885 | 7.29 | 7.71 | 5.07 | 728980 | 6.11665361 | CS |
| 156 | -3.42 | -37.5 | 9.12 | 9.64 | 5.07 | 787880 | 6.77280333 | CS |
| 260 | -4.98 | -46.6292134831 | 10.68 | 10.68 | 5.07 | 739898 | 7.08302637 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 5.7 | -0.09 | -1.55 | 5.82 | 5.835 | 5.635 | 600881 |
| 1737157200 | 5.79 | 0.1 | 1.76 | 5.76 | 5.845 | 5.7101 | 543460 |
| 1737070800 | 5.69 | 0 | 0.00 | 5.67 | 5.75 | 5.66 | 369569 |
| 1736984400 | 5.69 | 0.06 | 1.07 | 5.79 | 5.85 | 5.64 | 454677 |
| 1736898000 | 5.63 | 0.15 | 2.74 | 5.5 | 5.66 | 5.5 | 537601 |
| 1736811600 | 5.48 | -0.05 | -0.90 | 5.46 | 5.5 | 5.4 | 491892 |
| 1736552400 | 5.53 | -0.13 | -2.30 | 5.58 | 5.6 | 5.465 | 656255 |
| 1736379600 | 5.66 | -0.07 | -1.22 | 5.68 | 5.71 | 5.61 | 411697 |
| 1736293200 | 5.73 | -0.17 | -2.88 | 5.85 | 5.9 | 5.62 | 1337347 |
| 1736206800 | 5.9 | 0.07 | 1.20 | 5.83 | 5.99 | 5.825 | 873549 |
| 1735947600 | 5.83 | 0.15 | 2.64 | 5.69 | 5.85 | 5.69 | 408528 |
| 1735861200 | 5.68 | 0.04 | 0.71 | 5.69 | 5.73 | 5.63 | 514443 |
| 1735688400 | 5.64 | -0.1 | -1.74 | 5.6 | 5.705 | 5.6 | 624923 |
| 1735602000 | 5.74 | -0.09 | -1.54 | 5.8 | 5.805 | 5.67 | 704633 |
| 1735342800 | 5.83 | -0.12 | -2.02 | 5.9 | 5.95 | 5.8 | 517917 |
| 1735256400 | 5.95 | -0.02 | -0.34 | 5.93 | 5.975 | 5.88 | 407921 |
| 1735077840 | 5.97 | 0.04 | 0.67 | 5.94 | 5.975 | 5.88 | 302424 |
| 1734997200 | 5.93 | -0.04 | -0.67 | 5.95 | 5.99 | 5.865 | 689914 |
| 1734738000 | 5.97 | 0.07 | 1.19 | 5.8 | 6.055 | 5.76 | 1497774 |
| 1734651600 | 5.9 | -0.03 | -0.51 | 5.98 | 6.04 | 5.84 | 549327 |
| 1734565200 | 5.93 | -0.27 | -4.35 | 6.22 | 6.24 | 5.85 | 730272 |
| 1734478800 | 6.2 | -0.1 | -1.59 | 6.24 | 6.33 | 6.1449999 | 599786 |
| 1734392400 | 6.3 | -0.04 | -0.63 | 6.3099999 | 6.365 | 6.245 | 428827 |
| 1734133200 | 6.34 | 0 | 0.00 | 6.33 | 6.35 | 6.215 | 409512 |
| 1734046800 | 6.34 | -0.01 | -0.16 | 6.32 | 6.41 | 6.3 | 468768 |
| 1733960400 | 6.35 | -0.08 | -1.24 | 6.44 | 6.4507 | 6.33 | 380516 |
| 1733874000 | 6.43 | 0.06 | 0.94 | 6.35 | 6.44 | 6.2699999 | 358838 |
| 1733787600 | 6.37 | 0.05 | 0.79 | 6.36 | 6.43 | 6.315 | 303605 |
| 1733528400 | 6.32 | 0.06 | 0.96 | 6.29 | 6.33 | 6.25 | 318054 |
| 1733442000 | 6.26 | -0.05 | -0.79 | 6.29 | 6.37 | 6.25 | 360044 |
| 1733355600 | 6.3099999 | 0.02 | 0.32 | 6.29 | 6.3099999 | 6.245 | 456726 |
| 1733269200 | 6.29 | -0.09 | -1.41 | 6.39 | 6.4 | 6.2699999 | 337316 |
| 1733182800 | 6.38 | 0.04 | 0.63 | 6.38 | 6.425 | 6.28 | 435775 |
| 1732917840 | 6.34 | -0.02 | -0.31 | 6.39 | 6.43 | 6.325 | 315904 |
| 1732750800 | 6.36 | 0.05 | 0.79 | 6.32 | 6.4349999 | 6.32 | 461593 |
| 1732664400 | 6.3099999 | 0 | 0.00 | 6.32 | 6.38 | 6.245 | 404390 |
| 1732578000 | 6.3099999 | 0.08 | 1.28 | 6.3099999 | 6.3784 | 6.2699999 | 525772 |
| 1732318800 | 6.23 | 0.05 | 0.81 | 6.2 | 6.275 | 6.2 | 408229 |
| 1732232400 | 6.18 | 0.03 | 0.49 | 6.17 | 6.245 | 6.16 | 425244 |
| 1732146000 | 6.15 | -0.07 | -1.13 | 6.22 | 6.235 | 6.08 | 286082 |
| 1732059600 | 6.22 | 0.04 | 0.65 | 6.15 | 6.22 | 6.1 | 279108 |
| 1731973200 | 6.18 | -0.04 | -0.64 | 6.23 | 6.25 | 6.16 | 343129 |
| 1731714000 | 6.22 | -0.07 | -1.11 | 6.36 | 6.37 | 6.165 | 509916 |
| 1731627600 | 6.29 | 0.04 | 0.64 | 6.36 | 6.45 | 6.28 | 564819 |
| 1731541200 | 6.25 | 0.02 | 0.32 | 6.23 | 6.32 | 6.2 | 526250 |
| 1731454800 | 6.23 | -0.11 | -1.74 | 6.3 | 6.35 | 6.205 | 473635 |
| 1731368400 | 6.34 | 0.02 | 0.32 | 6.38 | 6.39 | 6.28 | 424995 |
| 1731109200 | 6.32 | 0.13 | 2.10 | 6.19 | 6.32 | 6.14 | 559527 |
| 1731022800 | 6.19 | 0.03 | 0.49 | 6.1 | 6.3 | 6.055 | 1365010 |
| 1730936400 | 6.16 | 0.36 | 6.21 | 5.98 | 6.22 | 5.905 | 1313783 |
| 1730850000 | 5.8 | -0.04 | -0.68 | 5.78 | 5.904 | 5.78 | 833482 |
| 1730763600 | 5.84 | 0.02 | 0.34 | 5.84 | 5.9 | 5.7699999 | 1067526 |
| 1730500800 | 5.82 | -0.26 | -4.28 | 6.09 | 6.1 | 5.82 | 1071132 |
| 1730414400 | 6.08 | -0.13 | -2.09 | 6.22 | 6.24 | 6.07 | 1101909 |
| 1730328000 | 6.21 | 0.96 | 18.29 | 5.45 | 6.285 | 5.4 | 2796147 |
| 1730241600 | 5.25 | -0.05 | -0.94 | 5.25 | 5.28 | 5.19 | 664287 |
| 1730155200 | 5.3 | 0.01 | 0.19 | 5.3099999 | 5.33 | 5.235 | 671106 |
| 1729896000 | 5.29 | -0.08 | -1.49 | 5.39 | 5.415 | 5.28 | 382709 |
| 1729809600 | 5.37 | 0.04 | 0.75 | 5.35 | 5.4 | 5.32 | 480095 |
| 1729723200 | 5.33 | 0.01 | 0.19 | 5.3 | 5.35 | 5.23 | 621097 |
| 1729636800 | 5.32 | 0 | 0.00 | 5.33 | 5.345 | 5.295 | 325841 |
