Hot Features
프리미엄
Brambles Ltd (PK) (BXBLY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.54142581888 | 25.95 | 26.6 | 25.3552 | 52911 | 25.8976147 | DR |
| 4 | 0.33 | 1.3084853291 | 25.22 | 27.63 | 24.72 | 100573 | 26.13520351 | DR |
| 12 | 1.565 | 6.52491140296 | 23.985 | 27.63 | 22.6 | 66860 | 25.28412973 | DR |
| 26 | -0.1 | -0.389863547758 | 25.65 | 27.63 | 22.6 | 52294 | 25.1275142 | DR |
| 52 | 4.945 | 23.9990293618 | 20.605 | 27.63 | 18.24 | 48329 | 22.81428745 | DR |
| 156 | 11.05 | 76.2068965517 | 14.5 | 27.63 | 13.77 | 47315 | 18.62545132 | DR |
| 260 | 14.74 | 136.355226642 | 10.81 | 27.63 | 10.81 | 65244 | 16.7316526 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742592540 | 25.55 | -0.1 | -0.39 | 25.55 | 25.57 | 25.3552 | 77087 |
| 1742505960 | 25.65 | -0.29 | -1.12 | 25.94 | 25.94 | 25.62 | 56995 |
| 1742419200 | 25.94 | 0.08 | 0.31 | 25.7 | 25.94 | 25.5466 | 26486 |
| 1742333400 | 25.86 | -0.26 | -0.98 | 26.11 | 26.11 | 25.8 | 51962 |
| 1742246400 | 26.115 | 0.17 | 0.67 | 26.6 | 26.6 | 25.91 | 54127 |
| 1741987680 | 25.94 | 0.48 | 1.89 | 25.95 | 26.1441 | 25.71 | 74986 |
| 1741901340 | 25.46 | -0.26 | -1.01 | 25.56 | 25.56 | 25.32 | 81654 |
| 1741814940 | 25.72 | -0.03 | -0.12 | 25.7 | 25.9885 | 25.41 | 80224 |
| 1741728480 | 25.75 | -0.48 | -1.83 | 25.87 | 26.1 | 25.62 | 38105 |
| 1741641600 | 26.23 | -0.15 | -0.57 | 26.3938 | 26.3938 | 25.94 | 43141 |
| 1741386000 | 26.38 | 0.25 | 0.96 | 26.455 | 27.04 | 26.24 | 20961 |
| 1741300140 | 26.13 | -0.42 | -1.56 | 27.18 | 27.18 | 26.12 | 18208 |
| 1741213440 | 26.545 | 0.21 | 0.78 | 26.49 | 26.99 | 25.75 | 19132 |
| 1741126800 | 26.34 | 0.29 | 1.11 | 26.21 | 26.59 | 25.97 | 37477 |
| 1741040760 | 26.05 | -0.08 | -0.31 | 27.32 | 27.32 | 25.89 | 158037 |
| 1740781260 | 26.13 | -0.49 | -1.84 | 26.1 | 26.98 | 25.85 | 669924 |
| 1740695340 | 26.62 | 0.16 | 0.60 | 26.32 | 27.63 | 26.32 | 362805 |
| 1740608400 | 26.46 | 0.57 | 2.20 | 25.47 | 26.668 | 25.47 | 133119 |
| 1740522480 | 25.89 | 0.59 | 2.33 | 26 | 26 | 25.71 | 30316 |
| 1740435600 | 25.3 | 0.28 | 1.12 | 24.84 | 25.52 | 24.84 | 23543 |
| 1740176400 | 25.02 | -0.54 | -2.11 | 25.22 | 25.74 | 24.72 | 30255 |
| 1740090480 | 25.56 | 0.66 | 2.65 | 25.2 | 25.75 | 25.2 | 50918 |
| 1740003960 | 24.9 | 0.42 | 1.72 | 25.29 | 25.29 | 24.4 | 34154 |
| 1739917740 | 24.48 | 0.02 | 0.08 | 24.205 | 24.67 | 23.68 | 24827 |
| 1739572020 | 24.46 | -0.09 | -0.37 | 25.08 | 25.08 | 24.41 | 26459 |
| 1739485320 | 24.55 | 0.25 | 1.05 | 23.31 | 24.63 | 23.31 | 33903 |
| 1739398920 | 24.296 | 0.09 | 0.36 | 24.3 | 24.359 | 24.08 | 27536 |
| 1739312940 | 24.21 | -0.15 | -0.62 | 24 | 24.24 | 24 | 26244 |
| 1739226000 | 24.36 | 0.07 | 0.31 | 24 | 24.42 | 24 | 31674 |
| 1738967160 | 24.285 | -0.4 | -1.60 | 24.32 | 24.79 | 24.26 | 37107 |
| 1738880400 | 24.68 | 0.22 | 0.90 | 24.75 | 24.97 | 24.6 | 72092 |
| 1738794000 | 24.46 | 0.27 | 1.10 | 24.25 | 24.545 | 24.23 | 68992 |
| 1738708080 | 24.195 | -0.1 | -0.42 | 24.03 | 24.21 | 24.03 | 49314 |
| 1738621740 | 24.2963 | -0.09 | -0.38 | 24.34 | 24.42 | 24.27 | 61988 |
| 1738362000 | 24.39 | -0.33 | -1.33 | 24.55 | 24.715 | 24.39 | 25924 |
| 1738276080 | 24.72 | 0.42 | 1.73 | 24.86 | 24.865 | 24.6536 | 33278 |
| 1738189740 | 24.3 | -0.06 | -0.25 | 24.2 | 24.37 | 24.2 | 31758 |
| 1738103280 | 24.36 | -0.03 | -0.12 | 24.86 | 24.86 | 24.19 | 47420 |
| 1738016820 | 24.39 | -0.11 | -0.45 | 23.948 | 24.45 | 23.948 | 39044 |
| 1737757440 | 24.5 | 0.26 | 1.07 | 23.9375 | 24.58 | 23.9375 | 42501 |
| 1737671220 | 24.24 | 0.13 | 0.54 | 24.78 | 24.78 | 24.16 | 54519 |
| 1737584640 | 24.11 | 0.09 | 0.40 | 24.86 | 24.86 | 24.11 | 39743 |
| 1737498540 | 24.015 | 0.37 | 1.54 | 23.87 | 24.06 | 23.81 | 64561 |
| 1737152880 | 23.65 | 0.18 | 0.77 | 22.6 | 24.41 | 22.6 | 46547 |
| 1737066420 | 23.47 | -0.22 | -0.91 | 23.4796 | 23.56 | 23.44 | 103281 |
| 1736979720 | 23.685 | 0.15 | 0.62 | 23.828 | 23.828 | 23.55 | 38194 |
| 1736893380 | 23.54 | -0.36 | -1.51 | 24.36 | 24.36 | 23.43 | 57689 |
| 1736806800 | 23.9 | 0.09 | 0.40 | 23.785 | 23.9 | 23.72 | 49431 |
| 1736547720 | 23.805 | -0.86 | -3.49 | 24.3 | 24.4736 | 23.75 | 47842 |
| 1736375340 | 24.665 | -0.21 | -0.84 | 25.59 | 25.59 | 24.55 | 38217 |
| 1736288940 | 24.875 | 0.08 | 0.32 | 24.03 | 25.21 | 24.03 | 157189 |
| 1736202360 | 24.795 | 0.44 | 1.81 | 25.13 | 25.13 | 24.74 | 52049 |
| 1735942980 | 24.355 | 0.23 | 0.93 | 24.165 | 24.38 | 24.165 | 45628 |
| 1735856700 | 24.13 | 0.16 | 0.67 | 24.14 | 24.19 | 24.04 | 28619 |
| 1735683960 | 23.97 | -0.08 | -0.33 | 23.604 | 24.18 | 23.604 | 55898 |
| 1735597740 | 24.05 | 0.1 | 0.41 | 23.875 | 24.133 | 23.875 | 59049 |
| 1735338000 | 23.952 | -0.13 | -0.53 | 23.985 | 24.16 | 23.81 | 29115 |
| 1735252020 | 24.08 | 0.01 | 0.06 | 24.25 | 24.63 | 23.86 | 34835 |
| 1735078200 | 24.065 | -0.04 | -0.15 | 23.19 | 24.68 | 23.19 | 57754 |
| 1734992400 | 24.1 | 0.19 | 0.79 | 23.27 | 24.135 | 23.27 | 60394 |
