Hot Features
프리미엄
BDO Unibank Inc (PK) (BDOUY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.316 | 1.24458448208 | 25.39 | 26.19 | 24.66 | 30441 | 25.16219676 | DR |
| 4 | 0.346 | 1.3643533123 | 25.36 | 26.47 | 23.6501 | 24967 | 25.33084759 | DR |
| 12 | -3.319 | -11.4349698536 | 29.025 | 29.1995 | 22.84 | 13740 | 25.40783778 | DR |
| 26 | 1.266 | 5.18003273322 | 24.44 | 30.739 | 22.84 | 14050 | 25.84121112 | DR |
| 52 | 0.636 | 2.53689668927 | 25.07 | 30.739 | 21.22 | 11846 | 25.67019812 | DR |
| 156 | 0.356 | 1.40433925049 | 25.35 | 30.739 | 17.795 | 7635 | 24.7780802 | DR |
| 260 | -5.224 | -16.8897510508 | 30.93 | 32.58 | 15.37 | 6447 | 23.84005549 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736806800 | 25.706 | 0.7 | 2.78 | 24.67 | 25.96 | 24.67 | 17237 |
| 1736547720 | 25.01 | -0.85 | -3.30 | 25.35 | 26.19 | 24.98 | 71297 |
| 1736375340 | 25.864 | 0.05 | 0.21 | 25.98 | 25.98 | 24.68 | 8651 |
| 1736288940 | 25.81 | 0.79 | 3.16 | 24.66 | 26.02 | 24.66 | 13577 |
| 1736202360 | 25.02 | -0.29 | -1.15 | 25.39 | 25.64 | 25.01 | 28238 |
| 1735942980 | 25.312 | -0.01 | -0.04 | 25.39 | 25.39 | 24.97 | 16700 |
| 1735856700 | 25.322 | -0.18 | -0.70 | 25.24 | 25.4 | 25 | 12034 |
| 1735683960 | 25.5 | -0.15 | -0.60 | 24.28 | 25.5 | 24.28 | 14360 |
| 1735597740 | 25.654 | 0.12 | 0.46 | 24.773 | 25.68 | 24.22 | 27635 |
| 1735338000 | 25.536 | 0.64 | 2.55 | 23.96 | 25.72 | 23.96 | 27742 |
| 1735252020 | 24.9 | 0.3 | 1.22 | 24.95 | 25 | 24.76 | 17327 |
| 1735078200 | 24.6 | -0.1 | -0.40 | 24.01 | 24.6 | 23.85 | 5563 |
| 1734992400 | 24.7 | -0.2 | -0.80 | 24.77 | 25.74 | 23.98 | 26620 |
| 1734733200 | 24.9 | -0.11 | -0.44 | 23.6501 | 25.57 | 23.6501 | 25874 |
| 1734646800 | 25.01 | 0.25 | 1.01 | 24.08 | 25.22 | 24.08 | 35590 |
| 1734560940 | 24.76 | -0.84 | -3.28 | 25.2 | 25.2 | 24.3 | 20165 |
| 1734474360 | 25.6 | -0.87 | -3.29 | 25.725 | 26.25 | 25.2 | 19457 |
| 1734388140 | 26.47 | 0.05 | 0.19 | 25.36 | 26.47 | 25.2 | 53611 |
| 1734128940 | 26.42 | 0.41 | 1.58 | 25.37 | 26.58 | 25.37 | 16013 |
| 1734042480 | 26.01 | -0.24 | -0.91 | 25.54 | 26.52 | 25.54 | 15305 |
| 1733955900 | 26.25 | 0.6 | 2.34 | 25.37 | 27.24 | 25.35 | 11995 |
| 1733869200 | 25.65 | -0.4 | -1.54 | 25.5 | 26.34 | 25.46 | 13724 |
| 1733782800 | 26.05 | -0.45 | -1.70 | 27.24 | 27.4 | 25.755 | 14043 |
| 1733523600 | 26.5 | 0.17 | 0.65 | 27.07 | 27.07 | 25.548 | 6739 |
| 1733437500 | 26.33 | 0.53 | 2.05 | 26.63 | 26.93 | 25.88 | 10093 |
| 1733350980 | 25.8 | -0.3 | -1.15 | 25.96 | 26.55 | 25.8 | 6478 |
| 1733264700 | 26.1 | -0.23 | -0.88 | 26.05 | 26.1 | 25.78 | 5717 |
| 1733178180 | 26.3305 | 0.48 | 1.86 | 27.32 | 27.48 | 25.726 | 6514 |
| 1732918200 | 25.85 | -0.19 | -0.71 | 25.825 | 26.578 | 25.825 | 2726 |
| 1732746540 | 26.035 | 0.64 | 2.50 | 25.36 | 27.09 | 25.2 | 26822 |
| 1732660140 | 25.4 | -0.02 | -0.08 | 25.6 | 26 | 25.36 | 25714 |
| 1732573560 | 25.421 | 0.1 | 0.40 | 26.275 | 26.275 | 25.39 | 8322 |
| 1732314000 | 25.32 | 0.12 | 0.48 | 25.5 | 25.5 | 25.32 | 13087 |
| 1732227900 | 25.2 | -0.2 | -0.79 | 25.64 | 25.8 | 25.2 | 10029 |
| 1732141740 | 25.4 | 1.05 | 4.31 | 25.38 | 25.9 | 25.22 | 22060 |
| 1732054800 | 24.35 | 0.78 | 3.32 | 24.5 | 24.5 | 23.69 | 15183 |
| 1731968640 | 23.568 | -0.18 | -0.76 | 23.5 | 23.84 | 23 | 10905 |
| 1731709260 | 23.748 | 0.82 | 3.57 | 23.46 | 24.31 | 23.46 | 10733 |
| 1731622800 | 22.93 | -0.94 | -3.94 | 23.425 | 23.565 | 22.84 | 14770 |
| 1731536760 | 23.87 | -0.84 | -3.40 | 23.43 | 24.724 | 23.43 | 12912 |
| 1731450480 | 24.71 | -0.43 | -1.71 | 24.26 | 25.08 | 24.16 | 10252 |
| 1731363600 | 25.141 | 0.18 | 0.73 | 25.345 | 25.405 | 25.096 | 4657 |
| 1731104400 | 24.96 | -0.22 | -0.89 | 25.04 | 25.81 | 24.522 | 7430 |
| 1731018540 | 25.183 | -1.07 | -4.06 | 24.74 | 25.6765 | 24.74 | 5249 |
| 1730931600 | 26.25 | -0.38 | -1.43 | 26.25 | 26.25 | 25.6 | 1187 |
| 1730845680 | 26.631 | 0.85 | 3.30 | 26.17 | 27.24 | 26.17 | 2707 |
| 1730759160 | 25.78 | -0.17 | -0.66 | 25.76 | 26.9 | 25.76 | 4591 |
| 1730496420 | 25.95 | -0.67 | -2.52 | 25.857 | 26.165 | 25.42 | 4035 |
| 1730409780 | 26.62 | -0.24 | -0.89 | 26.215 | 27.05 | 26.01 | 3375 |
| 1730323500 | 26.86 | -0.02 | -0.06 | 27.001 | 27.385 | 26.57 | 3178 |
| 1730237280 | 26.8755 | -1.24 | -4.40 | 26.85 | 26.97 | 26.57 | 2391 |
| 1730150880 | 28.112 | 0.11 | 0.40 | 27.28 | 28.112 | 26.95 | 2462 |
| 1729891500 | 28 | 0.14 | 0.50 | 27.29 | 28 | 27 | 3855 |
| 1729805160 | 27.86 | 0.4 | 1.46 | 28.1 | 28.1 | 27.86 | 1541 |
| 1729718940 | 27.46 | -0.26 | -0.94 | 27.15 | 28.85 | 27.15 | 2279 |
| 1729632300 | 27.72 | -1.48 | -5.07 | 28.375 | 28.375 | 27.72 | 2479 |
| 1729545600 | 29.1995 | 1.49 | 5.38 | 29.025 | 29.1995 | 28.33 | 3467 |
| 1729286400 | 27.71 | 0.08 | 0.30 | 28.625 | 28.625 | 27.68 | 1579 |
| 1729200000 | 27.627 | -0.45 | -1.61 | 28.1 | 28.1 | 27.19 | 1875 |
| 1729113960 | 28.08 | -0.14 | -0.50 | 27.32 | 28.535 | 27.16 | 2630 |
| 1729027680 | 28.22 | 0.27 | 0.97 | 26.98 | 28.89 | 26.98 | 1914 |
| 1728941220 | 27.95 | 0.98 | 3.63 | 27.74 | 27.95 | 27.411 | 8697 |
