Hot Features
프리미엄
Bridgestone Corp (PK) (BRDCY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7999 | 4.98376957153 | 16.0501 | 17.38 | 16.05 | 243134 | 16.87579754 | DR |
| 4 | -1.55 | -8.42391304348 | 18.4 | 18.4 | 16.05 | 244657 | 17.38611314 | DR |
| 12 | -2.11 | -11.1286919831 | 18.96 | 19.7 | 16.05 | 333206 | 17.75600379 | DR |
| 26 | -3.01 | -15.1560926485 | 19.86 | 20.79 | 16.05 | 211071 | 18.19236785 | DR |
| 52 | -4 | -19.1846522782 | 20.85 | 23.05 | 16.05 | 157811 | 19.31745895 | DR |
| 156 | -5.83 | -25.7054673721 | 22.68 | 23.19 | 16.05 | 99311 | 19.26519097 | DR |
| 260 | -2.16 | -11.3624408206 | 19.01 | 24.9 | 13.01 | 86238 | 19.04715416 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735252020 | 16.85 | -0.16 | -0.94 | 17 | 17 | 16.5 | 192882 |
| 1735078200 | 17.01 | 0.04 | 0.24 | 16.66 | 17.175 | 16.66 | 160402 |
| 1734992400 | 16.97 | 0.16 | 0.95 | 16.6 | 17.376 | 16.6 | 299398 |
| 1734733200 | 16.81 | 0.07 | 0.42 | 17.38 | 17.38 | 16.079999 | 284256 |
| 1734646800 | 16.739999 | -0.05 | -0.30 | 16.0501 | 17.35 | 16.05 | 228480 |
| 1734560940 | 16.79 | -0.33 | -1.93 | 16.42 | 17.13 | 16.399999 | 172076 |
| 1734474360 | 17.12 | -0.15 | -0.87 | 17.079 | 17.2 | 17 | 336237 |
| 1734388140 | 17.27 | -0.04 | -0.20 | 16.9 | 17.5 | 16.9 | 375014 |
| 1734128940 | 17.305 | -0.25 | -1.40 | 16.61 | 17.33 | 16.61 | 211202 |
| 1734042480 | 17.55 | 0.03 | 0.17 | 17.56 | 17.62 | 17.5 | 174131 |
| 1733955900 | 17.52 | 0.06 | 0.34 | 17.1701 | 17.555 | 17.1701 | 171517 |
| 1733869200 | 17.46 | -0.09 | -0.51 | 17.845 | 17.845 | 17.46 | 158498 |
| 1733782800 | 17.55 | 0 | 0.00 | 17.8 | 17.8 | 16.98 | 223048 |
| 1733523600 | 17.55 | -0.05 | -0.28 | 18.16 | 18.16 | 16.8 | 137967 |
| 1733437500 | 17.6 | -0.03 | -0.17 | 17.29 | 17.71 | 17.29 | 157793 |
| 1733350980 | 17.63 | -0.25 | -1.40 | 17.5 | 17.73 | 17.5 | 308014 |
| 1733264700 | 17.88 | -0.03 | -0.17 | 17.2 | 17.96 | 17.2 | 231369 |
| 1733178180 | 17.91 | 0.05 | 0.28 | 17.45 | 17.99 | 17.45 | 730503 |
| 1732918200 | 17.86 | 0.44 | 2.53 | 18.4 | 18.4 | 17.73 | 43913 |
| 1732746540 | 17.42 | 0.03 | 0.17 | 16.8 | 17.43 | 16.8 | 102443 |
| 1732660140 | 17.39 | -0.06 | -0.34 | 17.9525 | 17.9525 | 17.3 | 248926 |
| 1732573560 | 17.45 | 0 | 0.00 | 17.469 | 17.48 | 17.37 | 317362 |
| 1732314000 | 17.45 | -0.04 | -0.23 | 16.78 | 17.78 | 16.78 | 191172 |
| 1732227900 | 17.49 | 0.2 | 1.16 | 17.42 | 17.49 | 17.41 | 205431 |
| 1732141740 | 17.29 | -0.23 | -1.31 | 17.2 | 17.29 | 17.2 | 140740 |
| 1732054800 | 17.52 | -0.01 | -0.06 | 18.28 | 18.28 | 17.5 | 391020 |
| 1731968640 | 17.53 | 0.2 | 1.15 | 16.87 | 18.15 | 16.8 | 251089 |
| 1731709260 | 17.33 | 0.02 | 0.12 | 17.57 | 17.57 | 17.29 | 251891 |
| 1731622800 | 17.31 | 0.07 | 0.41 | 16.67 | 17.42 | 16.67 | 1273677 |
| 1731536760 | 17.24 | -0.43 | -2.43 | 17.61 | 17.61 | 17.16 | 2618089 |
| 1731450480 | 17.67 | -0.03 | -0.17 | 18.7 | 18.7 | 17.57 | 2207144 |
| 1731363600 | 17.7 | 0.2 | 1.14 | 17.03 | 18.41 | 17.03 | 270882 |
| 1731104400 | 17.5 | -0.62 | -3.42 | 17.35 | 17.55 | 17.35 | 157208 |
| 1731018540 | 18.12 | 0.02 | 0.11 | 17.8 | 18.5 | 17.8 | 155239 |
| 1730931600 | 18.1 | 0.05 | 0.28 | 17.98 | 18.1 | 17.88 | 98728 |
| 1730845680 | 18.05 | 0.23 | 1.29 | 17.75 | 18.19 | 17.75 | 396794 |
| 1730759160 | 17.82 | 0 | 0.00 | 17.51 | 18 | 17.51 | 571845 |
| 1730496420 | 17.82 | 0 | 0.00 | 17.94 | 17.94 | 17.6 | 99322 |
| 1730409780 | 17.82 | 0.09 | 0.51 | 18.35 | 18.35 | 17.729 | 126209 |
| 1730323500 | 17.73 | -0.28 | -1.55 | 17.85 | 17.85 | 17.73 | 186067 |
| 1730237280 | 18.01 | -0.02 | -0.11 | 18 | 18.07 | 17.94 | 226905 |
| 1730150880 | 18.03 | 0.02 | 0.11 | 17.3 | 18.08 | 17.3 | 326952 |
| 1729891500 | 18.01 | -0.2 | -1.10 | 17.7 | 18.58 | 17.7 | 224013 |
| 1729805160 | 18.21 | -0.05 | -0.27 | 18 | 18.575 | 18 | 132824 |
| 1729718940 | 18.26 | -0.34 | -1.83 | 19.05 | 19.05 | 18.12 | 160741 |
| 1729632300 | 18.6 | -0.08 | -0.43 | 18.874 | 19.1 | 18.57 | 92907 |
| 1729545600 | 18.68 | 0.07 | 0.38 | 18.5 | 18.775 | 18.5 | 173538 |
| 1729286400 | 18.61 | -0.16 | -0.85 | 18.55 | 19.23 | 18.55 | 128461 |
| 1729200000 | 18.77 | -0.05 | -0.27 | 19.2125 | 19.2125 | 18.73 | 393040 |
| 1729113960 | 18.82 | 0.26 | 1.40 | 18.575 | 18.94 | 18.54 | 1457160 |
| 1729027680 | 18.56 | -0.59 | -3.08 | 18.7 | 18.957 | 18.51 | 464219 |
| 1728941220 | 19.15 | 0.05 | 0.26 | 19.64 | 19.64 | 19.1 | 114249 |
| 1728681900 | 19.1 | 0.04 | 0.21 | 19.7 | 19.7 | 18.94 | 322497 |
| 1728595560 | 19.06 | 0.18 | 0.95 | 19.1425 | 19.23 | 18.96 | 89851 |
| 1728508800 | 18.88 | -0.24 | -1.26 | 18.88 | 18.89 | 18.75 | 67864 |
| 1728422580 | 19.12 | 0.03 | 0.16 | 19.05 | 19.13 | 19.03 | 113559 |
| 1728336000 | 19.09 | -0.2 | -1.04 | 18.6 | 19.2075 | 18.6 | 86362 |
| 1728077220 | 19.29 | 0.19 | 0.99 | 19.5 | 19.5 | 19.22 | 53019 |
| 1727990760 | 19.1 | -0.21 | -1.09 | 18.96 | 19.1 | 18.96 | 32678 |
| 1727904000 | 19.31 | 0.03 | 0.16 | 19.1733 | 19.38 | 19 | 51015 |
| 1727818140 | 19.28 | 0.02 | 0.10 | 19.48 | 19.48 | 19.24 | 47927 |
| 1727731380 | 19.26 | 0.09 | 0.47 | 19.255 | 19.31 | 19.19 | 54922 |
| 1727472000 | 19.17 | -0.27 | -1.39 | 19.1 | 19.94 | 19.1 | 35780 |
