Hot Features
프리미엄
Bridgestone Corp (PK) (BRDCY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -4.1134751773 | 21.15 | 21.15 | 19.34 | 45915 | 20.18598481 | DR |
| 4 | 1.55 | 8.27549386012 | 18.73 | 21.15 | 18.41 | 85865 | 19.64852278 | DR |
| 12 | 2.9 | 16.6858457998 | 17.38 | 21.15 | 15.9 | 150480 | 17.65828632 | DR |
| 26 | 2.1299 | 11.7349215707 | 18.1501 | 21.15 | 15.9 | 230310 | 17.81183652 | DR |
| 52 | -0.43 | -2.07629164655 | 20.71 | 23.05 | 15.9 | 173597 | 18.87080362 | DR |
| 156 | 2.1 | 11.5511551155 | 18.18 | 23.05 | 15.9 | 100649 | 18.92810012 | DR |
| 260 | 6.7428 | 49.809414059 | 13.5372 | 24.9 | 13.01 | 87845 | 19.05531381 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741987680 | 20.28 | 0.06 | 0.30 | 20 | 20.83 | 20 | 40461 |
| 1741901340 | 20.22 | 0.19 | 0.95 | 20 | 20.31 | 20 | 73501 |
| 1741814940 | 20.03 | 0.03 | 0.15 | 19.975 | 20.1 | 19.96 | 32141 |
| 1741728480 | 20 | -0.18 | -0.89 | 19.34 | 20.06 | 19.34 | 34243 |
| 1741641600 | 20.18 | -0.24 | -1.18 | 20.28 | 20.39 | 20.035 | 50443 |
| 1741386000 | 20.42 | 0.6 | 3.03 | 21.15 | 21.15 | 20.29 | 39245 |
| 1741300140 | 19.82 | -0.14 | -0.70 | 19.8738 | 20.0565 | 19.72 | 92233 |
| 1741213440 | 19.96 | 0.38 | 1.94 | 20.03 | 20.03 | 19.5 | 70783 |
| 1741126800 | 19.58 | -0.17 | -0.86 | 19.6 | 19.74 | 19.41 | 95272 |
| 1741040760 | 19.75 | 0.3 | 1.54 | 19.935 | 20.07 | 19.7 | 59706 |
| 1740781260 | 19.45 | -0.25 | -1.27 | 19.2 | 19.48 | 19.2 | 77798 |
| 1740695340 | 19.7 | -0.18 | -0.91 | 19.1501 | 20.6755 | 19.1501 | 31939 |
| 1740608400 | 19.88 | 0.07 | 0.35 | 19.802 | 19.89 | 19.45 | 53004 |
| 1740522480 | 19.81 | -0.06 | -0.30 | 19.82 | 20.468 | 19.75 | 78484 |
| 1740435600 | 19.87 | 0.18 | 0.91 | 19.61 | 19.89 | 18.92 | 291640 |
| 1740176400 | 19.69 | 0.17 | 0.87 | 19.5 | 19.75 | 19.5 | 50740 |
| 1740090480 | 19.52 | 0.38 | 1.99 | 19.9899 | 19.9899 | 19.42 | 88047 |
| 1740003960 | 19.14 | -0.21 | -1.09 | 18.41 | 19.823 | 18.41 | 123759 |
| 1739917740 | 19.35 | 0.59 | 3.14 | 19.285 | 19.46 | 19 | 155831 |
| 1739572020 | 18.76 | 0.07 | 0.37 | 18.73 | 18.92 | 18.69 | 132635 |
| 1739485320 | 18.69 | 0.5 | 2.75 | 18.25 | 18.69 | 18.25 | 133703 |
| 1739398920 | 18.19 | 0.09 | 0.50 | 18.08 | 18.19 | 18.05 | 128158 |
| 1739312940 | 18.1 | -0.03 | -0.17 | 17.75 | 18.13 | 17.75 | 59712 |
| 1739226000 | 18.13 | 0.03 | 0.17 | 18.74 | 18.74 | 17.46 | 122951 |
| 1738967160 | 18.1 | 0.12 | 0.67 | 18.25 | 18.25 | 17.87 | 56630 |
| 1738880400 | 17.98 | 0.22 | 1.24 | 17.655 | 17.98 | 17.655 | 69747 |
| 1738794000 | 17.76 | 0 | 0.00 | 17.675 | 17.78 | 17.65 | 168190 |
| 1738708080 | 17.76 | 0.12 | 0.68 | 17.64 | 17.76 | 17.64 | 366759 |
| 1738621740 | 17.64 | -0.26 | -1.45 | 17.8 | 17.8 | 16.84 | 248754 |
| 1738362000 | 17.9 | -0.51 | -2.77 | 18.76 | 18.76 | 17.89 | 65674 |
| 1738276080 | 18.41 | 0.81 | 4.60 | 18.5 | 18.5 | 18.02 | 64869 |
| 1738189740 | 17.6 | -0.03 | -0.17 | 17.62 | 17.64 | 17.54 | 73505 |
| 1738103280 | 17.63 | -0.03 | -0.17 | 18.3 | 18.3 | 17.34 | 113979 |
| 1738016820 | 17.66 | 0.28 | 1.61 | 18.35 | 18.35 | 17.66 | 147751 |
| 1737757440 | 17.38 | 0.23 | 1.34 | 17.79 | 17.79 | 17.28 | 106062 |
| 1737671220 | 17.15 | 0.02 | 0.12 | 17.11 | 17.19 | 17.11 | 88841 |
| 1737584640 | 17.13 | -0.03 | -0.17 | 17.88 | 17.88 | 16.8 | 259488 |
| 1737498540 | 17.16 | 0.41 | 2.45 | 17.76 | 17.76 | 16.86 | 379724 |
| 1737152880 | 16.75 | -0.16 | -0.95 | 16.77 | 16.84 | 16.59 | 178254 |
| 1737066420 | 16.91 | -0.11 | -0.65 | 16.99 | 17.4935 | 16.86 | 188214 |
| 1736979720 | 17.02 | 0.39 | 2.35 | 16.89 | 17.06 | 16.81 | 126996 |
| 1736893380 | 16.629999 | 0.18 | 1.09 | 16.05 | 17.35 | 16.05 | 399252 |
| 1736806800 | 16.45 | 0.01 | 0.06 | 17.08 | 17.08 | 16.309999 | 240536 |
| 1736547720 | 16.44 | -0.36 | -2.14 | 15.9 | 17.0605 | 15.9 | 193043 |
| 1736375340 | 16.8 | -0.02 | -0.12 | 16.79 | 16.85 | 16.629999 | 120855 |
| 1736288940 | 16.82 | -0.2 | -1.18 | 17.67 | 17.67 | 16.82 | 405482 |
| 1736202360 | 17.02 | 0.22 | 1.31 | 17.039 | 17.1 | 16.83 | 232413 |
| 1735942980 | 16.8 | 0.01 | 0.06 | 16.83 | 16.91 | 16.68 | 158397 |
| 1735856700 | 16.79 | 0.01 | 0.06 | 17.94 | 17.94 | 16.739999 | 144571 |
| 1735683960 | 16.78 | -0.33 | -1.93 | 16.75 | 16.86 | 16.61 | 119311 |
| 1735597740 | 17.11 | 0.02 | 0.12 | 17.062 | 17.13 | 17.03 | 237983 |
| 1735338000 | 17.09 | 0.24 | 1.42 | 16.2301 | 17.27 | 16.2301 | 308216 |
| 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 |
