Hot Features
프리미엄
Berkshire Hathaway Inc. (BERK34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.53 | -3.07118644068 | 147.5 | 151.7 | 141 | 46394 | 145.71486546 | DR |
| 4 | 5.05 | 3.66154292343 | 137.92 | 151.7 | 134.61 | 35701 | 141.24074753 | DR |
| 12 | 4.47 | 3.2274368231 | 138.5 | 151.7 | 133.88 | 35671 | 139.59985839 | DR |
| 26 | 13.07 | 10.0615858353 | 129.9 | 151.7 | 122.66 | 45554 | 134.58841512 | DR |
| 52 | 43.17 | 43.2565130261 | 99.8 | 151.7 | 98.61 | 38782 | 125.14159251 | DR |
| 156 | 60.97 | 74.3536585366 | 82 | 151.7 | 68.26 | 39136 | 95.57075405 | DR |
| 260 | -774.53 | -84.4174386921 | 917.5 | 1315.72 | 1 | 38332 | 98.8291052 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741382940 | 142.97 | -0.53 | -0.37 | 144.47 | 144.47 | 141.8 | 38003 |
| 1741296540 | 143.5 | 0.49 | 0.34 | 142.5 | 143.94999 | 141 | 61180 |
| 1741210140 | 143.01 | -8.69 | -5.73 | 145.18 | 145.18 | 142.69 | 38129 |
| 1740778200 | 151.69999 | 5.04 | 3.44 | 147.5 | 151.69999 | 147.43 | 39872 |
| 1740691740 | 146.66 | 3.23 | 2.25 | 143.4 | 147.25 | 143.4 | 47623 |
| 1740605400 | 143.43 | -0.62 | -0.43 | 144.04 | 144.41999 | 142.51 | 30642 |
| 1740519000 | 144.05 | -0.15 | -0.10 | 144.8 | 146.19 | 141.63999 | 33778 |
| 1740432540 | 144.19999 | 7.09 | 5.17 | 137.72999 | 144.87 | 137.72999 | 91659 |
| 1740173400 | 137.11 | -0.23 | -0.17 | 137.34 | 137.9 | 136.72 | 19687 |
| 1740087000 | 137.34 | -0.91 | -0.66 | 137.85 | 138.08 | 136.3 | 31392 |
| 1740000540 | 138.25 | 1.58 | 1.16 | 137.96 | 138.44 | 136.87 | 25002 |
| 1739914140 | 136.66999 | 0.45 | 0.33 | 136.99 | 137.49 | 136.22999 | 37155 |
| 1739827800 | 136.22 | -0.26 | -0.19 | 136.96 | 137.85 | 135.24 | 24372 |
| 1739568600 | 136.47999 | -1.9 | -1.37 | 137.91 | 138.47 | 136.47999 | 19396 |
| 1739482140 | 138.38 | 2.48 | 1.82 | 135.97999 | 138.41999 | 135.75 | 26858 |
| 1739395740 | 135.9 | 0.39 | 0.29 | 136 | 136.36 | 134.69 | 30403 |
| 1739309400 | 135.51 | 0.04 | 0.03 | 136 | 136.46 | 134.61 | 16291 |
| 1739222940 | 135.47 | -1.52 | -1.11 | 137.53 | 137.53 | 135.47 | 15983 |
| 1738963800 | 136.99 | -0.91 | -0.66 | 137.91999 | 137.91999 | 136.54 | 53197 |
| 1738877340 | 137.9 | 0.83 | 0.61 | 137.55 | 137.9 | 136.81 | 16628 |
| 1738790940 | 137.07 | 1.25 | 0.92 | 135.15 | 137.71 | 135.11 | 23282 |
| 1738704600 | 135.82 | 1.01 | 0.75 | 135.19999 | 135.82 | 133.88 | 32671 |
| 1738618200 | 134.81 | -2.42 | -1.76 | 135 | 136.28 | 134.13999 | 31733 |
| 1738358940 | 137.22999 | -2 | -1.44 | 138.57 | 138.57 | 136.5 | 35527 |
| 1738272540 | 139.22999 | 0.86 | 0.62 | 139.26 | 139.72999 | 137.85 | 29091 |
| 1738186200 | 138.37 | 0.36 | 0.26 | 138.01 | 139.26 | 137.18 | 17790 |
| 1738099740 | 138.01 | -1.27 | -0.91 | 138.57 | 140.24 | 137.9 | 30502 |
| 1738013340 | 139.28 | 2.18 | 1.59 | 136.58 | 140 | 136.58 | 79143 |
| 1737754200 | 137.1 | 1.13 | 0.83 | 136.5 | 137.19999 | 134.71 | 30243 |
| 1737667740 | 135.97 | -5.47 | -3.87 | 136.8 | 138.07 | 135.13999 | 40101 |
| 1737581400 | 141.44 | 0 | 0.00 | 141.44 | 141.44 | 141.44 | 0 |
| 1737495000 | 141.44 | -1.16 | -0.81 | 142.55 | 143.02 | 140.76 | 16480 |
| 1737408600 | 142.6 | -0.19 | -0.13 | 144 | 145.41999 | 140.82 | 17704 |
| 1737149400 | 142.79 | 3.44 | 2.47 | 140.75 | 142.8 | 140.31 | 31632 |
| 1737062940 | 139.35 | 1.84 | 1.34 | 138.33 | 139.82 | 138 | 17592 |
| 1736976540 | 137.51 | 1.69 | 1.24 | 136.44999 | 138.51 | 136.44999 | 27942 |
| 1736890140 | 135.82 | 0.57 | 0.42 | 135.25 | 136.44999 | 134.31 | 24795 |
| 1736803740 | 135.25 | 0.23 | 0.17 | 134.8 | 135.97999 | 134 | 26583 |
| 1736544540 | 135.02 | -4.08 | -2.93 | 137 | 137.76 | 134.69999 | 49611 |
| 1736458140 | 139.1 | 0.48 | 0.35 | 139.72 | 142 | 137 | 14542 |
| 1736371740 | 138.62 | 0.37 | 0.27 | 138.38999 | 139.65 | 137.76 | 39267 |
| 1736285400 | 138.25 | 0.68 | 0.49 | 137.5 | 138.9 | 136.9 | 36840 |
| 1736198940 | 137.57 | -3.27 | -2.32 | 139.6 | 140 | 137.57 | 26197 |
| 1735939740 | 140.84 | 1.65 | 1.19 | 140.47999 | 140.84 | 138.4 | 22840 |
| 1735853400 | 139.19 | -1.11 | -0.79 | 141.99 | 142.19999 | 138.37 | 35151 |
| 1735594200 | 140.3 | -1.36 | -0.96 | 140.9 | 141.38999 | 138.81 | 21444 |
| 1735334940 | 141.66 | -0.52 | -0.37 | 141.9 | 142.75 | 140.77 | 36445 |
| 1735248540 | 142.18 | 1.28 | 0.91 | 141.31 | 142.18 | 140.61 | 57603 |
| 1734989340 | 140.9 | 2.06 | 1.48 | 140.19999 | 140.9 | 138.77 | 82355 |
| 1734730200 | 138.84 | 0.31 | 0.22 | 136 | 139.55 | 135.69999 | 43030 |
| 1734643800 | 138.53 | -2.37 | -1.68 | 141.47999 | 141.72999 | 137.91 | 42213 |
| 1734557400 | 140.9 | 1.77 | 1.27 | 140.53 | 142.69 | 139.44999 | 50020 |
| 1734470940 | 139.13 | -0.97 | -0.69 | 139.72 | 141.19999 | 138.15 | 51614 |
| 1734384540 | 140.1 | 1.07 | 0.77 | 140 | 140.1 | 138.24 | 44727 |
| 1734125340 | 139.03 | 1.02 | 0.74 | 138.5 | 139.69999 | 137.66 | 55573 |
| 1734039000 | 138.01 | -0.05 | -0.04 | 138.05 | 138.94999 | 136 | 31023 |
| 1733952540 | 138.06 | -2.25 | -1.60 | 140.72999 | 140.72999 | 136.9 | 168885 |
| 1733866140 | 140.31 | -0.69 | -0.49 | 140.97999 | 141 | 138.99 | 24017 |
