Hot Features
프리미엄
BP plc (BPE5)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.231 | 4.74040632054 | 4.873 | 5.1319999 | 4.83 | 348840 | 4.92918068 | DE |
| 4 | -0.375 | -6.84431465596 | 5.479 | 5.709 | 4.83 | 484690 | 5.21318035 | DE |
| 12 | 0.524 | 11.4410480349 | 4.58 | 9.7308 | 4.5 | 589504 | 5.15793713 | DE |
| 26 | 0.2805 | 5.81527936146 | 4.8235 | 9.7308 | 4.3499999 | 572918 | 4.90447465 | DE |
| 52 | -0.553 | -9.7754993813 | 5.657 | 9.7308 | 4.3499999 | 533466 | 5.25513534 | DE |
| 156 | 0.794 | 18.4222737819 | 4.31 | 9.7308 | 4.09 | 794185 | 5.28877345 | DE |
| 260 | 2.114 | 70.7023411371 | 2.99 | 9.7308 | 2.1045 | 1570507 | 4.02450438 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987620 | 5.107 | 0.16 | 3.13 | 4.9989999 | 5.1319999 | 4.9385 | 330150 |
| 1741901220 | 4.952 | 0.03 | 0.53 | 4.94 | 5.01 | 4.9005 | 185166 |
| 1741814820 | 4.926 | 0.03 | 0.59 | 4.929 | 4.9695 | 4.852 | 305993 |
| 1741728420 | 4.897 | -0.06 | -1.17 | 4.9475 | 5.009 | 4.83 | 557481 |
| 1741642020 | 4.955 | 0.01 | 0.30 | 4.946 | 5.03 | 4.9315 | 477503 |
| 1741382820 | 4.94 | 0.05 | 0.96 | 4.873 | 4.955 | 4.873 | 218056 |
| 1741296420 | 4.893 | -0.06 | -1.26 | 4.9505 | 4.982 | 4.853 | 846331 |
| 1741210020 | 4.9555 | 0 | 0.03 | 4.9974999 | 5.0389999 | 4.8535 | 524133 |
| 1741123620 | 4.954 | -0.12 | -2.38 | 5.095 | 5.171 | 4.917 | 771779 |
| 1741037220 | 5.075 | -0.25 | -4.75 | 5.3 | 5.341 | 5.051 | 566099 |
| 1740778020 | 5.328 | 0.01 | 0.26 | 5.3179999 | 5.3339999 | 5.236 | 256949 |
| 1740691620 | 5.314 | 0.11 | 2.02 | 5.212 | 5.398 | 5.194 | 508771 |
| 1740605220 | 5.2089999 | -0.08 | -1.51 | 5.324 | 5.337 | 5.1399999 | 681326 |
| 1740518820 | 5.2889999 | -0.09 | -1.73 | 5.38 | 5.4029999 | 5.2699999 | 350024 |
| 1740432420 | 5.382 | -0.01 | -0.24 | 5.39 | 5.434 | 5.351 | 315052 |
| 1740173220 | 5.3949999 | -0.05 | -0.92 | 5.429 | 5.456 | 5.3659999 | 240410 |
| 1740086820 | 5.445 | -0.11 | -1.89 | 5.54 | 5.574 | 5.41 | 393879 |
| 1740000420 | 5.55 | -0.07 | -1.25 | 5.65 | 5.709 | 5.541 | 896950 |
| 1739914020 | 5.62 | 0.07 | 1.33 | 5.5359999 | 5.625 | 5.5359999 | 412370 |
| 1739827620 | 5.546 | -0.03 | -0.61 | 5.588 | 5.61 | 5.5199999 | 523378 |
| 1739568420 | 5.58 | 0.07 | 1.31 | 5.479 | 5.64 | 5.473 | 662144 |
| 1739482020 | 5.508 | -0.06 | -1.15 | 5.579 | 5.609 | 5.493 | 865327 |
| 1739395620 | 5.572 | 0.02 | 0.40 | 5.531 | 5.6449999 | 5.446 | 744059 |
| 1739309220 | 5.55 | -0.03 | -0.54 | 5.62 | 5.6289999 | 5.481 | 1078003 |
| 1739222820 | 5.58 | 0.37 | 7.00 | 5.37 | 5.631 | 5.335 | 2334649 |
| 1738963620 | 5.215 | 0.07 | 1.32 | 5.165 | 5.229 | 5.139 | 966553 |
| 1738877220 | 5.147 | 0.07 | 1.34 | 5.0839999 | 5.21 | 5.0759999 | 585656 |
| 1738790820 | 5.079 | 0.01 | 0.24 | 5.046 | 5.1289999 | 5.005 | 299010 |
| 1738704420 | 5.067 | 0.05 | 0.94 | 5.026 | 5.078 | 4.9455 | 1205345 |
| 1738618020 | 5.0199999 | -0 | -0.04 | 4.9909999 | 5.11 | 4.94 | 436852 |
| 1738358820 | 5.022 | -0.03 | -0.55 | 5.0359999 | 5.0839999 | 4.989 | 290951 |
| 1738272420 | 5.05 | 0.07 | 1.43 | 4.9764999 | 5.053 | 4.963 | 356763 |
| 1738186020 | 4.979 | -0.02 | -0.42 | 5.013 | 5.016 | 4.924 | 332718 |
| 1738099620 | 5 | 0.01 | 0.23 | 4.9909999 | 5.04 | 4.9625 | 303124 |
| 1738013220 | 4.9885 | -0.01 | -0.21 | 4.934 | 5.0279999 | 4.9005 | 696812 |
| 1737754020 | 4.9989999 | -0.03 | -0.52 | 5.018 | 5.034 | 4.9625 | 718089 |
| 1737667620 | 5.025 | 0.02 | 0.40 | 5.0229999 | 5.0599999 | 5.002 | 413315 |
| 1737581220 | 5.005 | -0.02 | -0.30 | 5.021 | 5.082 | 5.005 | 305955 |
| 1737494820 | 5.0199999 | -0.07 | -1.39 | 5.0839999 | 5.0999999 | 5.0199999 | 365930 |
| 1737408420 | 5.091 | -0.06 | -1.22 | 5.1529999 | 5.165 | 5.079 | 612312 |
| 1737149220 | 5.154 | 0.02 | 0.33 | 5.149 | 5.19 | 5.119 | 982088 |
| 1737062820 | 5.1369999 | 0.08 | 1.50 | 5.073 | 5.139 | 5.049 | 566785 |
| 1736976420 | 5.061 | 0.03 | 0.62 | 5.029 | 5.078 | 5.005 | 249897 |
| 1736890020 | 5.03 | -0.08 | -1.57 | 5.101 | 5.113 | 4.946 | 974658 |
| 1736803620 | 5.11 | 0.02 | 0.33 | 5.114 | 5.1559999 | 5.07 | 768742 |
| 1736544420 | 5.093 | 0.03 | 0.61 | 5.053 | 5.186 | 5.001 | 965182 |
| 1736458020 | 5.062 | 0.04 | 0.74 | 5.011 | 5.082 | 4.982 | 404235 |
| 1736371620 | 5.025 | -0.09 | -1.68 | 5.091 | 5.111 | 5 | 595727 |
| 1736285220 | 5.111 | 0.12 | 2.42 | 4.9905 | 5.119 | 4.9625 | 618480 |
| 1736198820 | 4.99 | 0.07 | 1.42 | 4.9235 | 9.7308 | 4.908 | 464587 |
| 1735939620 | 4.92 | 0.07 | 1.38 | 4.8385 | 4.945 | 4.827 | 910019 |
| 1735853220 | 4.853 | 0.2 | 4.38 | 4.732 | 4.8795 | 4.6925 | 703755 |
| 1735594020 | 4.6495 | 0.02 | 0.43 | 4.62 | 4.6585 | 4.6115 | 300867 |
| 1735334820 | 4.6295 | 0.03 | 0.64 | 4.5835 | 4.6665 | 4.5835 | 573094 |
| 1734989220 | 4.5999999 | 0.02 | 0.48 | 4.5605 | 4.61 | 4.5505 | 273354 |
| 1734730020 | 4.578 | -0 | -0.10 | 4.58 | 4.5995 | 4.5 | 466056 |
| 1734643620 | 4.5824999 | -0.02 | -0.38 | 4.5904999 | 4.633 | 4.5795 | 353187 |
| 1734557220 | 4.5999999 | -0.03 | -0.64 | 4.6239999 | 4.6745 | 4.5999999 | 286292 |
| 1734470820 | 4.6295 | 0.01 | 0.21 | 4.6205 | 4.6325 | 4.585 | 409521 |
| 1734384420 | 4.62 | -0.14 | -2.86 | 4.7505 | 4.7634999 | 4.62 | 466082 |
