
Bae Systems Plc (PK) (BAESY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.89 | -2.23509933775 | 84.56 | 87.44 | 80.75 | 1506069 | 84.65946835 | DR |
4 | 22.86 | 38.221033272 | 59.81 | 87.44 | 59.18 | 1284518 | 76.63052536 | DR |
12 | 22.89 | 38.2903981265 | 59.78 | 87.44 | 56.19 | 623661 | 71.62403432 | DR |
26 | 13.79 | 20.0203252033 | 68.88 | 87.44 | 56.19 | 396297 | 70.13102649 | DR |
52 | 16.4 | 24.7472461144 | 66.27 | 87.44 | 56.19 | 326108 | 69.04549896 | DR |
156 | 44.11 | 114.393153527 | 38.56 | 87.44 | 33.64 | 283134 | 55.12824097 | DR |
260 | 56.37 | 214.33460076 | 26.3 | 87.44 | 19.8 | 285148 | 44.26179652 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741728480 | 81.85 | -0.91 | -1.10 | 83.44 | 83.92 | 81.13 | 793969 |
1741641600 | 82.76 | -0.34 | -0.41 | 81.66 | 82.77 | 81.17 | 1624543 |
1741386000 | 83.1 | -2.16 | -2.53 | 83.85 | 85.08 | 80.75 | 1036047 |
1741300140 | 85.26 | -1.39 | -1.60 | 84.43 | 86.05 | 84.23 | 849571 |
1741213440 | 86.65 | 1.95 | 2.30 | 84.56 | 87.44 | 83.6 | 3226217 |
1741126800 | 84.7 | -2.06 | -2.37 | 80.73 | 86.4 | 79.87 | 1887539 |
1741040760 | 86.76 | 13.62 | 18.62 | 82.25 | 87.154737 | 81.2717 | 1866909 |
1740781260 | 73.14 | 2.01 | 2.83 | 71.3 | 73.75 | 71.16 | 1598240 |
1740695340 | 71.13 | 2.06 | 2.98 | 70.82 | 71.55 | 69.87 | 1307102 |
1740608400 | 69.07 | -1.35 | -1.92 | 68.63 | 70.05 | 68.59 | 1151985 |
1740522480 | 70.42 | 3.78 | 5.67 | 69.35 | 71.34 | 68.25 | 5923784 |
1740435600 | 66.64 | 1.69 | 2.60 | 65.959999 | 67 | 65.629999 | 472365 |
1740176400 | 64.95 | -0.35 | -0.54 | 63.75 | 65.5 | 63.23 | 930334 |
1740090480 | 65.3 | -2.81 | -4.13 | 65.69 | 67.925 | 64.92 | 704575 |
1740003960 | 68.11 | 0.48 | 0.71 | 67.45 | 68.11 | 67.08 | 170207 |
1739917740 | 67.63 | 5.73 | 9.26 | 68.16 | 68.27 | 67.2725 | 267270 |
1739572020 | 61.9 | -1.17 | -1.86 | 62.52 | 62.66 | 61.9 | 147081 |
1739485320 | 63.07 | 3.87 | 6.54 | 62.07 | 63.09 | 61.99 | 275771 |
1739398920 | 59.2 | -0.9 | -1.50 | 59.81 | 60.49 | 59.18 | 172338 |
1739312940 | 60.1 | 1.63 | 2.79 | 58.94 | 60.18 | 58.795 | 185301 |
1739226000 | 58.47 | -0.9 | -1.52 | 58.11 | 58.9 | 58.11 | 151160 |
1738967160 | 59.37 | 0.41 | 0.70 | 59.87 | 59.89 | 59.2301 | 101011 |
1738880400 | 58.96 | -1.76 | -2.90 | 59.16 | 60 | 58.71 | 166643 |
1738794000 | 60.72 | 0.33 | 0.55 | 60.74 | 60.89 | 60.44 | 157395 |
1738708080 | 60.39 | -1.11 | -1.80 | 60.37 | 60.7575 | 60.31 | 184495 |
1738621740 | 61.5 | 0.71 | 1.17 | 60.43 | 62.02 | 60.39 | 304461 |
1738362000 | 60.79 | 0.55 | 0.91 | 60.75 | 61.11 | 60.475 | 129100 |
1738276080 | 60.24 | 0.69 | 1.16 | 60.004 | 60.735 | 59.83 | 749312 |
1738189740 | 59.55 | -2.7 | -4.34 | 60.26 | 60.57 | 59.28 | 935148 |
1738103280 | 62.25 | -0.14 | -0.22 | 62.57 | 62.64 | 62.072 | 277169 |
1738016820 | 62.39 | 0.62 | 1.00 | 61.66 | 62.39 | 61.56 | 355388 |
1737757440 | 61.77 | -0.28 | -0.45 | 61.82 | 62.03 | 61.55 | 122530 |
1737671220 | 62.05 | 0.54 | 0.88 | 61.89 | 62.513 | 61.71 | 405044 |
1737584640 | 61.51 | -0.54 | -0.87 | 62.07 | 62.21 | 61.27 | 206279 |
1737498540 | 62.05 | 2.26 | 3.77 | 60.64 | 62.05 | 60.6 | 267658 |
1737152880 | 59.795 | -0.1 | -0.16 | 59.74 | 59.9299 | 59.53 | 216524 |
1737066420 | 59.89 | 1.15 | 1.96 | 59.06 | 59.92 | 58.85 | 360043 |
1736979720 | 58.74 | 0.5 | 0.86 | 58.43 | 58.74 | 57.96 | 143014 |
1736893380 | 58.24 | 0.38 | 0.66 | 57.89 | 58.28 | 57.75 | 155033 |
1736806800 | 57.86 | -0.6 | -1.03 | 56.76 | 57.86 | 56.76 | 238557 |
1736547720 | 58.46 | -0.48 | -0.81 | 58.22 | 58.68 | 58 | 230779 |
1736375340 | 58.94 | 1.57 | 2.74 | 58.51 | 58.957 | 58.2 | 173460 |
1736288940 | 57.37 | 0.42 | 0.74 | 57.65 | 57.73 | 57.1825 | 566324 |
1736202360 | 56.9489 | -0.46 | -0.80 | 56.85 | 57.52 | 56.55 | 943452 |
1735942980 | 57.407 | 0.52 | 0.91 | 57.1601 | 57.58 | 56.965 | 177716 |
1735856700 | 56.89 | -0.27 | -0.47 | 57.2 | 57.58 | 56.72 | 151345 |
1735683960 | 57.16 | -0.16 | -0.28 | 58 | 58 | 56.61 | 112289 |
1735597740 | 57.32 | -0.75 | -1.29 | 57.51 | 57.73 | 57.12 | 151777 |
1735338000 | 58.07 | 0.28 | 0.48 | 57.95 | 58.14 | 57.75 | 243745 |
1735252020 | 57.79 | 0.15 | 0.26 | 58.04 | 59.37 | 57.2643 | 166999 |
1735078200 | 57.64 | -0.2 | -0.35 | 56.19 | 58.15 | 56.19 | 80109 |
1734992400 | 57.84 | -0.31 | -0.53 | 58.63 | 58.79 | 57.74 | 231578 |
1734733200 | 58.15 | -0.05 | -0.09 | 57.77 | 58.66 | 57.77 | 222642 |
1734646800 | 58.2 | -0.57 | -0.97 | 58.8 | 58.93 | 58.08 | 466013 |
1734560940 | 58.77 | -0.6 | -1.01 | 59.78 | 59.87 | 58.46 | 166012 |
1734474360 | 59.37 | -1.1 | -1.82 | 59.7999 | 59.97 | 59.22 | 165514 |
1734388140 | 60.47 | 0.12 | 0.20 | 60.76 | 61.14 | 60.37 | 345544 |
1734128940 | 60.35 | -1 | -1.63 | 60.64 | 60.747 | 60.33 | 131624 |
1734042480 | 61.35 | 0.44 | 0.72 | 61.31 | 61.91 | 61.08 | 208579 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관