Hot Features
프리미엄
Berkshire Hathaway Inc. (BERK34)
BOV
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 | 5.6 | 3.79146919431 | 147.7 | 154.46 | 136.8 | 68915 | 147.76746993 | DR |
| 4 | 7 | 4.78468899522 | 146.3 | 154.48 | 136.8 | 41698 | 149.30546973 | DR |
| 12 | 12.55 | 8.91651865009 | 140.75 | 154.48 | 133.88 | 36156 | 143.95691339 | DR |
| 26 | 25.08 | 19.5601310248 | 128.22 | 154.48 | 126.2 | 43033 | 139.38359684 | DR |
| 52 | 49.3 | 47.4038461538 | 104 | 154.48 | 101.31 | 39881 | 128.91538691 | DR |
| 156 | 70.33 | 84.7655779197 | 82.97 | 154.48 | 68.26 | 37687 | 98.2729543 | DR |
| 260 | -842.7 | -84.6084337349 | 996 | 1315.72 | 1 | 39053 | 99.2649332 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407000 | 153.3 | 1.35 | 0.89 | 151.9 | 154.46 | 150.8 | 19286 |
| 1744320600 | 151.94999 | 0 | 0.00 | 152 | 153.35 | 148.38 | 29969 |
| 1744234200 | 151.94999 | 3.85 | 2.60 | 148.81 | 153.5 | 147.24 | 62080 |
| 1744147800 | 148.1 | 3.96 | 2.75 | 149.02 | 152.34 | 145.33 | 94065 |
| 1744061400 | 144.13999 | -2.36 | -1.61 | 138.8 | 146.54 | 136.8 | 91285 |
| 1743802200 | 146.5 | -2.15 | -1.45 | 147.69999 | 150.26 | 143.88 | 67176 |
| 1743715800 | 148.65 | -1.88 | -1.25 | 149.16999 | 151.04 | 147.4 | 79306 |
| 1743629400 | 150.53 | -1.42 | -0.93 | 151.41999 | 152.97 | 150.53 | 19867 |
| 1743542940 | 151.94999 | -0.3 | -0.20 | 152.3 | 153.18 | 150.6 | 18808 |
| 1743456600 | 152.25 | 1.19 | 0.79 | 150.8 | 153.13999 | 149.36 | 40643 |
| 1743197400 | 151.06 | -2.89 | -1.88 | 154.47 | 154.47999 | 151.05 | 28318 |
| 1743111000 | 153.94999 | 2.3 | 1.52 | 153.16999 | 154.22999 | 152.37 | 24968 |
| 1743024600 | 151.65 | 1.64 | 1.09 | 151.8 | 153.96 | 151.63 | 53879 |
| 1742938200 | 150.01 | -1.68 | -1.11 | 151.66999 | 151.72 | 149.69999 | 39224 |
| 1742851740 | 151.69 | 1.69 | 1.13 | 151.05 | 151.69 | 149.63999 | 40807 |
| 1742592600 | 150 | -0.02 | -0.01 | 150.97999 | 151.32 | 148.5 | 28713 |
| 1742506200 | 150.02 | 1.07 | 0.72 | 148.51 | 150.43 | 148.07 | 22465 |
| 1742419800 | 148.94999 | 0 | 0.00 | 149.43 | 149.58 | 147.51 | 22476 |
| 1742333400 | 148.94999 | 0.19 | 0.13 | 149.53 | 150 | 147.69999 | 17139 |
| 1742247000 | 148.76 | 0.91 | 0.62 | 147.03 | 149.03 | 146.35 | 28780 |
| 1741987800 | 147.85 | 1.05 | 0.72 | 146.3 | 147.85 | 144.5 | 23996 |
| 1741901400 | 146.8 | 3.4 | 2.37 | 144.19 | 147.16999 | 143.91 | 29252 |
| 1741814940 | 143.4 | -0.96 | -0.67 | 145.6 | 145.9 | 142.16 | 30686 |
| 1741728600 | 144.36 | -1.52 | -1.04 | 145.22 | 145.3 | 143.25 | 20745 |
| 1741642140 | 145.88 | 2.91 | 2.04 | 142.5 | 145.88 | 141.74 | 24554 |
| 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 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
