Hot Features
프리미엄
BWX Technologies Inc (BWXT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.42 | -10.4500856564 | 128.42 | 128.715 | 110.65 | 1647856 | 113.52519909 | CS |
| 4 | 2.505 | 2.22676563403 | 112.495 | 128.91 | 110.65 | 986192 | 116.66975004 | CS |
| 12 | -4.76 | -3.97461589846 | 119.76 | 137 | 110.59 | 892887 | 121.15799174 | CS |
| 26 | 16.15 | 16.3378856854 | 98.85 | 137 | 89.84 | 784659 | 115.72713488 | CS |
| 52 | 32.41 | 39.2420389878 | 82.59 | 137 | 81.4045 | 691838 | 106.64934584 | CS |
| 156 | 71.63 | 165.16024902 | 43.37 | 137 | 42.74 | 632236 | 78.31507605 | CS |
| 260 | 49.99 | 76.895862175 | 65.01 | 137 | 40.4 | 586915 | 70.10639289 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 115.24 | 3.1 | 2.76 | 112.9 | 115.39 | 112.44 | 717175 |
| 1738194000 | 112.14 | 0.08 | 0.07 | 112.71 | 114.6475 | 111.19 | 941679 |
| 1738107600 | 112.06 | 0.6 | 0.54 | 115.26 | 115.56 | 110.65 | 2348446 |
| 1738021200 | 111.46 | -16.19 | -12.68 | 122.7 | 123.8 | 111.01 | 2587079 |
| 1737762000 | 127.65 | -0.68 | -0.53 | 128.41999 | 128.715 | 125.86 | 714218 |
| 1737675600 | 128.33 | 0 | 0.00 | 128.33 | 128.33 | 128.33 | 0 |
| 1737589200 | 128.33 | 1.65 | 1.30 | 127.48 | 128.91 | 126.37 | 1223828 |
| 1737502800 | 126.68 | 4.25 | 3.47 | 124.715 | 126.75 | 122.8 | 880464 |
| 1737157200 | 122.43 | 1.3 | 1.07 | 121.26 | 123.85 | 120.12 | 898015 |
| 1737070800 | 121.13 | 2.62 | 2.21 | 119.755 | 121.47 | 117.96 | 723755 |
| 1736984400 | 118.51 | 1.4 | 1.20 | 119 | 119.71 | 117.67 | 698183 |
| 1736898000 | 117.11 | 2.57 | 2.24 | 115.66 | 117.24 | 114.76 | 574476 |
| 1736811600 | 114.54 | -0.15 | -0.13 | 113.5 | 114.6 | 111.16 | 974517 |
| 1736552400 | 114.69 | 0.16 | 0.14 | 115.11 | 115.38 | 113.06 | 529082 |
| 1736379600 | 114.53 | -0.6 | -0.52 | 115.86 | 115.86 | 111.8026 | 710545 |
| 1736293200 | 115.13 | 0.35 | 0.30 | 117.25 | 120.04 | 114.5201 | 989736 |
| 1736206800 | 114.78 | 1.28 | 1.13 | 114 | 115.69 | 113 | 776088 |
| 1735947600 | 113.5 | 2.02 | 1.81 | 111.9 | 113.94 | 111.5601 | 762891 |
| 1735861200 | 111.48 | 0.09 | 0.08 | 112.495 | 112.8 | 110.81 | 432267 |
| 1735688400 | 111.39 | -0.77 | -0.69 | 112.62 | 112.78 | 110.69 | 454794 |
| 1735602000 | 112.16 | -0.36 | -0.32 | 111.8 | 113.82 | 110.59 | 804380 |
| 1735342800 | 112.52 | -0.48 | -0.42 | 112.24 | 113.77 | 111.7525 | 430644 |
| 1735256400 | 113 | 0.13 | 0.12 | 112.06 | 113.6799 | 111.59 | 463933 |
| 1735077840 | 112.87 | 0.99 | 0.88 | 111.79 | 113.0594 | 110.67 | 330630 |
| 1734997200 | 111.88 | -1.4 | -1.24 | 113.04 | 113.3999 | 110.67 | 1390523 |
| 1734738000 | 113.28 | 0.32 | 0.28 | 112.46 | 114.19 | 111.766 | 1731313 |
| 1734651600 | 112.96 | -0.76 | -0.67 | 114.6063 | 115.2315 | 112.63 | 1179673 |
| 1734565200 | 113.72 | -4.35 | -3.68 | 118.35 | 119.11 | 113.43 | 1082587 |
| 1734478800 | 118.07 | -3.79 | -3.11 | 119.735 | 120.5262 | 117.145 | 894012 |
| 1734392400 | 121.86 | 0.95 | 0.79 | 120.9 | 122.89 | 119.31 | 686256 |
| 1734133200 | 120.91 | -1.74 | -1.42 | 122.695 | 123.8 | 120.385 | 724250 |
| 1734046800 | 122.65 | -0.19 | -0.15 | 123.685 | 124.5399 | 122.55 | 608837 |
| 1733960400 | 122.84 | 0.74 | 0.61 | 124.8097 | 124.8568 | 122.1 | 716447 |
| 1733874000 | 122.1 | -0.1 | -0.08 | 121.98 | 122.791 | 121.26 | 718496 |
| 1733787600 | 122.2 | -3.81 | -3.02 | 125.525 | 125.525 | 121.27 | 802708 |
| 1733528400 | 126.01 | -1.96 | -1.53 | 128.02 | 128.5 | 125.34 | 880434 |
| 1733442000 | 127.97 | -2.53 | -1.94 | 130.09 | 130.19999 | 127.76 | 635984 |
| 1733355600 | 130.5 | 1.3 | 1.01 | 129.79 | 131.19 | 128.78219 | 727290 |
| 1733269200 | 129.19999 | 0.07 | 0.05 | 129 | 130.3799 | 128.05 | 584766 |
| 1733182800 | 129.13 | -1.72 | -1.31 | 131.55 | 131.565 | 128.68 | 436668 |
| 1732917840 | 130.85 | 0.4 | 0.31 | 132.02 | 132.32 | 130.5592 | 317533 |
| 1732750800 | 130.44999 | -1.91 | -1.44 | 133.97999 | 134 | 129.33 | 498781 |
| 1732664400 | 132.36 | 1.97 | 1.51 | 130.99 | 133.38999 | 129.88 | 511427 |
| 1732578000 | 130.38999 | -2.5 | -1.88 | 133.5 | 133.99 | 129.58 | 927533 |
| 1732318800 | 132.88999 | -0.39 | -0.29 | 135.1172 | 135.26 | 131.77 | 1030310 |
| 1732232400 | 133.28 | 3.52 | 2.71 | 131.16999 | 134.501 | 130.30009 | 1084082 |
| 1732146000 | 129.76 | -0.57 | -0.44 | 130.61 | 130.61 | 127.16 | 792362 |
| 1732059600 | 130.33 | 4.14 | 3.28 | 125.5 | 130.54 | 125.43 | 997935 |
| 1731973200 | 126.19 | -0.06 | -0.05 | 126.94 | 127.68 | 125.6523 | 855082 |
| 1731714000 | 126.25 | -1.98 | -1.54 | 126.8001 | 127.29 | 124.26 | 942567 |
| 1731627600 | 128.22999 | -3.88 | -2.94 | 137 | 137 | 128.22999 | 1233161 |
| 1731541200 | 132.11 | 5.18 | 4.08 | 128.3 | 134.215 | 127.118 | 1934991 |
| 1731454800 | 126.93 | 0.42 | 0.33 | 127.48 | 127.61 | 124.95 | 1117858 |
| 1731368400 | 126.51 | 1.94 | 1.56 | 126.19 | 127.73 | 125.6 | 812341 |
| 1731109200 | 124.57 | 3.52 | 2.91 | 122.01 | 125 | 121.1652 | 1106687 |
| 1731022800 | 121.05 | 2.72 | 2.30 | 119.76 | 122.055 | 119.51 | 1003372 |
| 1730936400 | 118.33 | 1.38 | 1.18 | 121.5 | 122.115 | 115.88 | 1221613 |
| 1730850000 | 116.95 | -2.73 | -2.28 | 122.91 | 123.925 | 114.05 | 1919860 |
| 1730763600 | 119.68 | -2.9 | -2.37 | 120.595 | 121.58 | 119.02 | 2301020 |
| 1730500800 | 122.58 | 0.83 | 0.68 | 123.68 | 125.2658 | 122.48 | 852475 |
| 1730414400 | 121.75 | -3.1 | -2.48 | 124.2 | 124.8099 | 121.64 | 786529 |
