Hot Features
프리미엄
BHP Group Limited (BHP1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 2.55591054313 | 23.475 | 24.22 | 23.33 | 30746 | 23.71530983 | DE |
| 4 | 0.74 | 3.171202057 | 23.335 | 24.7 | 23.285 | 33560 | 23.84844777 | DE |
| 12 | -0.925 | -3.7 | 25 | 25.795 | 23.255 | 37269 | 24.25587323 | DE |
| 26 | -0.425 | -1.73469387755 | 24.5 | 28.515 | 23.005 | 38278 | 24.85100326 | DE |
| 52 | -4.225 | -14.9293286219 | 28.3 | 28.665 | 23.005 | 37143 | 25.76151481 | DE |
| 156 | -2.54 | -9.54349051287 | 26.615 | 31.195 | 23.005 | 34480 | 26.36127104 | DE |
| 260 | -2.54 | -9.54349051287 | 26.615 | 31.195 | 23.005 | 34480 | 26.36127104 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738790820 | 24.105 | 0.01 | 0.04 | 24.22 | 24.22 | 23.915 | 18348 |
| 1738704420 | 24.095 | 0.54 | 2.29 | 23.645 | 24.15 | 23.575 | 18259 |
| 1738618020 | 23.555 | -0.16 | -0.67 | 23.595 | 23.895 | 23.505 | 34880 |
| 1738358820 | 23.715 | -0.31 | -1.27 | 24.04 | 24.09 | 23.6 | 24501 |
| 1738272420 | 24.02 | 0.48 | 2.04 | 23.5 | 24.1 | 23.5 | 25012 |
| 1738186020 | 23.54 | 0.14 | 0.60 | 23.475 | 23.725 | 23.33 | 51078 |
| 1738099620 | 23.4 | -0.42 | -1.74 | 23.8 | 23.8 | 23.285 | 80762 |
| 1738013220 | 23.815 | -0.03 | -0.13 | 24.5 | 24.5 | 23.5 | 27834 |
| 1737754020 | 23.845 | 0.09 | 0.40 | 23.655 | 24.24 | 23.655 | 42445 |
| 1737667620 | 23.75 | -0.05 | -0.21 | 23.64 | 23.75 | 23.49 | 46871 |
| 1737581220 | 23.8 | -0.25 | -1.02 | 24.195 | 24.195 | 23.7 | 36286 |
| 1737494820 | 24.045 | -0.63 | -2.53 | 24.3 | 24.5 | 24 | 39554 |
| 1737408420 | 24.67 | 0.27 | 1.11 | 24.355 | 24.7 | 24.195 | 27034 |
| 1737149220 | 24.4 | 0.3 | 1.24 | 24.205 | 24.595 | 24.095 | 21775 |
| 1737062820 | 24.1 | -0.12 | -0.47 | 24.115 | 24.495 | 23.9 | 22584 |
| 1736976420 | 24.215 | 0.27 | 1.11 | 23.885 | 24.355 | 23.885 | 19464 |
| 1736890020 | 23.95 | -0.07 | -0.29 | 24.205 | 24.47 | 23.925 | 24068 |
| 1736803620 | 24.02 | 0.19 | 0.80 | 23.885 | 24.105 | 23.705 | 63370 |
| 1736544420 | 23.83 | -0.14 | -0.56 | 23.8 | 23.995 | 23.65 | 20805 |
| 1736458020 | 23.965 | 0.32 | 1.33 | 23.655 | 23.965 | 23.655 | 16663 |
| 1736371620 | 23.65 | 0.27 | 1.18 | 23.335 | 23.75 | 23.305 | 27963 |
| 1736285220 | 23.375 | -0.05 | -0.21 | 23.395 | 23.575 | 23.295 | 36876 |
| 1736198820 | 23.425 | -0.38 | -1.58 | 23.6 | 23.845 | 23.3 | 72880 |
| 1735939620 | 23.8 | -0.38 | -1.55 | 24.2 | 24.2 | 23.495 | 45963 |
| 1735853220 | 24.175 | 0.5 | 2.13 | 24.05 | 24.175 | 23.805 | 24381 |
| 1735594020 | 23.67 | -0.02 | -0.08 | 23.665 | 23.79 | 23.55 | 52425 |
| 1735334820 | 23.69 | -0.18 | -0.73 | 23.785 | 23.785 | 23.45 | 55965 |
| 1734989220 | 23.865 | 0.11 | 0.48 | 23.7 | 24.045 | 23.555 | 54545 |
| 1734730020 | 23.75 | -0.06 | -0.23 | 23.725 | 23.915 | 23.255 | 59373 |
| 1734643620 | 23.805 | -0.34 | -1.39 | 24.02 | 24.095 | 23.555 | 59966 |
| 1734557220 | 24.14 | -0.16 | -0.64 | 24.25 | 24.505 | 24.03 | 35696 |
| 1734470820 | 24.295 | -0.14 | -0.55 | 24.3 | 24.585 | 24.21 | 25966 |
| 1734384420 | 24.43 | -0.15 | -0.59 | 24.69 | 24.69 | 24.4 | 50836 |
| 1734125220 | 24.575 | -0.66 | -2.60 | 25.105 | 25.115 | 24.485 | 47515 |
| 1734038820 | 25.23 | -0.25 | -0.96 | 25.525 | 25.61 | 24.99 | 29729 |
| 1733952420 | 25.475 | 0.02 | 0.08 | 25.405 | 25.545 | 25.115 | 22053 |
| 1733866020 | 25.455 | -0.1 | -0.39 | 25.43 | 25.615 | 25.055 | 38581 |
| 1733779620 | 25.555 | 1.11 | 4.52 | 24.3 | 25.795 | 24.3 | 61381 |
| 1733520420 | 24.45 | -0.24 | -0.95 | 24.775 | 25.065 | 24.365 | 63393 |
| 1733434020 | 24.685 | -0.44 | -1.73 | 25 | 25.095 | 24.6 | 69741 |
| 1733347620 | 25.12 | -0.12 | -0.46 | 25.175 | 25.335 | 25.005 | 19550 |
| 1733261220 | 25.235 | 0.04 | 0.14 | 25.2 | 25.475 | 25.005 | 18794 |
| 1733174820 | 25.2 | 0.41 | 1.65 | 25.145 | 25.26 | 24.98 | 35269 |
| 1732915620 | 24.79 | 0.16 | 0.65 | 24.995 | 25.115 | 24.6 | 28073 |
| 1732829220 | 24.63 | 0.07 | 0.29 | 24.655 | 24.735 | 24.465 | 11265 |
| 1732742820 | 24.56 | 0 | 0.02 | 24.61 | 24.795 | 24.445 | 41126 |
| 1732656420 | 24.555 | -0.53 | -2.11 | 24.8 | 24.8 | 24.435 | 33461 |
| 1732570020 | 25.085 | -0.1 | -0.40 | 25.09 | 25.295 | 24.82 | 22872 |
| 1732310820 | 25.185 | 0.33 | 1.35 | 24.975 | 25.185 | 24.625 | 15771 |
| 1732224420 | 24.85 | 0.01 | 0.02 | 24.795 | 24.96 | 24.45 | 18685 |
| 1732138020 | 24.845 | 0.04 | 0.14 | 24.615 | 25 | 24.615 | 21953 |
| 1732051620 | 24.81 | -0.01 | -0.02 | 24.855 | 25 | 24.605 | 45469 |
| 1731965220 | 24.815 | 0.17 | 0.67 | 24.795 | 24.995 | 24.605 | 23971 |
| 1731705960 | 24.65 | -0.2 | -0.78 | 24.695 | 24.845 | 24.485 | 23641 |
| 1731619560 | 24.845 | -0.1 | -0.40 | 24.695 | 24.845 | 24.29 | 74489 |
| 1731533160 | 24.945 | 0.25 | 1.01 | 25 | 25.095 | 24.55 | 36939 |
| 1731446820 | 24.695 | -0.43 | -1.69 | 25.125 | 25.24 | 24.55 | 53592 |
| 1731360420 | 25.12 | -0.63 | -2.43 | 25.5 | 25.55 | 25.035 | 59115 |
| 1731101220 | 25.745 | -1.03 | -3.83 | 26.72 | 26.895 | 25.495 | 66423 |
| 1731014760 | 26.77 | 0.65 | 2.49 | 26.25 | 26.98 | 26.205 | 70317 |
| 1730928360 | 26.12 | 0.32 | 1.22 | 25.805 | 26.41 | 25.515 | 38516 |
