Hot Features
프리미엄
BlackRock Institutional Trust Company N.A. (BIVE39)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -0.887417218543 | 75.5 | 78.62 | 72.81 | 28364 | 73.20010055 | DR |
| 4 | -4.69 | -5.89788732394 | 79.52 | 80.62 | 72.81 | 41193 | 76.1156157 | DR |
| 12 | -4.46 | -5.62492117543 | 79.29 | 85.08 | 72.81 | 38097 | 77.80887861 | DR |
| 26 | 5.62 | 8.12021384193 | 69.21 | 85.08 | 68.64 | 34164 | 75.92737513 | DR |
| 52 | 15.98 | 27.1537807986 | 58.85 | 85.08 | 58.14 | 30975 | 70.82258217 | DR |
| 156 | 22.51 | 43.0237003058 | 52.32 | 85.08 | 41.66 | 18703 | 62.12852569 | DR |
| 260 | 21.46 | 40.2098557242 | 53.37 | 85.08 | 41.66 | 18508 | 60.56468317 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739827800 | 74 | 1 | 1.37 | 75.49 | 75.49 | 74 | 3646 |
| 1739568600 | 73 | -5.62 | -7.15 | 76.2 | 76.2 | 73 | 131462 |
| 1739482140 | 78.62 | 4.27 | 5.74 | 75.5 | 78.62 | 72.81 | 3005 |
| 1739395740 | 74.35 | -1.57 | -2.07 | 74.02 | 76.41 | 72.97 | 1900 |
| 1739309400 | 75.92 | 0.48 | 0.64 | 75.5 | 75.92 | 74.85 | 1808 |
| 1739222940 | 75.44 | 0.01 | 0.01 | 75.57 | 75.93 | 74.84 | 152932 |
| 1738963800 | 75.43 | 0.06 | 0.08 | 75.37 | 76.23 | 74.49 | 1897 |
| 1738877340 | 75.37 | -0.5 | -0.66 | 76.5 | 76.5 | 75.27 | 1160 |
| 1738790940 | 75.87 | -0.63 | -0.82 | 76.26 | 76.26 | 75.3 | 152833 |
| 1738704600 | 76.5 | 0.59 | 0.78 | 75.34 | 76.5 | 74.97 | 1526 |
| 1738618200 | 75.91 | 0.57 | 0.76 | 76.44 | 76.5 | 75.34 | 1605 |
| 1738358940 | 75.34 | -1.66 | -2.16 | 77.19 | 77.19 | 75.34 | 7516 |
| 1738272540 | 77 | 0 | 0.00 | 77.85 | 77.85 | 77 | 31294 |
| 1738186200 | 77 | -0.14 | -0.18 | 75.59 | 78.3 | 75.59 | 4203 |
| 1738099740 | 77.14 | -0.49 | -0.63 | 77.63 | 78.63 | 77.13 | 949 |
| 1738013340 | 77.63 | -1.45 | -1.83 | 79.47 | 79.47 | 77.4 | 298695 |
| 1737754200 | 79.08 | 1.72 | 2.22 | 77.68 | 79.08 | 76.76 | 21990 |
| 1737667740 | 77.36 | -3.26 | -4.04 | 78.96 | 78.96 | 76.71 | 2774 |
| 1737581400 | 80.62 | 3.07 | 3.96 | 79.14 | 80.62 | 77.16 | 1597 |
| 1737495000 | 77.55 | -1.18 | -1.50 | 79.52 | 79.52 | 77.55 | 1077 |
| 1737408600 | 78.73 | -0.04 | -0.05 | 77.19 | 82.4 | 77.19 | 636 |
| 1737149400 | 78.77 | 0.84 | 1.08 | 78.69 | 79.32 | 78 | 21399 |
| 1737062940 | 77.93 | 0.93 | 1.21 | 76.29 | 77.96 | 76.29 | 101559 |
| 1736976540 | 77 | 0.59 | 0.77 | 79.35 | 79.35 | 77 | 53878 |
| 1736890140 | 76.41 | -0.72 | -0.93 | 77.91 | 78.87 | 76.21 | 100707 |
| 1736803740 | 77.13 | 0.63 | 0.82 | 77.02 | 77.28 | 76.53 | 203010 |
| 1736544540 | 76.5 | -0.55 | -0.71 | 78.08 | 78.87 | 76.24 | 120619 |
| 1736458140 | 77.05 | -0.82 | -1.05 | 78.64 | 78.79 | 76.89 | 1507 |
| 1736371740 | 77.87 | 0.42 | 0.54 | 79.83 | 79.83 | 77.46 | 3507 |
| 1736285400 | 77.45 | -0.38 | -0.49 | 78.45 | 78.45 | 77.45 | 11541 |
| 1736198940 | 77.83 | -1.16 | -1.47 | 79.78 | 79.78 | 77.83 | 8533 |
| 1735939740 | 78.99 | 0.93 | 1.19 | 78.24 | 79.1 | 78.18 | 101917 |
| 1735853400 | 78.06 | -0.87 | -1.10 | 80.16 | 80.22 | 77.85 | 4142 |
| 1735594200 | 78.93 | -3.78 | -4.57 | 84.37 | 84.37 | 78.21 | 52311 |
| 1735334940 | 82.71 | 2.55 | 3.18 | 80.7 | 82.71 | 79.41 | 5574 |
| 1735248540 | 80.16 | 1.02 | 1.29 | 79.59 | 80.16 | 79.2 | 2548 |
| 1734989340 | 79.14 | 1.23 | 1.58 | 79.05 | 79.29 | 78.45 | 53024 |
| 1734730200 | 77.91 | 0.27 | 0.35 | 77.64 | 78.3 | 76.35 | 1972 |
| 1734643800 | 77.64 | -2.16 | -2.71 | 83.7 | 83.7 | 77.37 | 2044 |
| 1734557400 | 79.8 | 0.84 | 1.06 | 79.65 | 80.82 | 79.65 | 4669 |
| 1734470940 | 78.96 | -1.13 | -1.41 | 80 | 80.7 | 78.92 | 6518 |
| 1734384540 | 80.09 | 0.32 | 0.40 | 78.17 | 80.79 | 78.17 | 89628 |
| 1734125340 | 79.77 | 0.21 | 0.26 | 80 | 80.34 | 79.5 | 60753 |
| 1734039000 | 79.56 | 0.09 | 0.11 | 79.39 | 80.16 | 79.08 | 646 |
| 1733952540 | 79.47 | -1.57 | -1.94 | 81.04 | 82.26 | 79.47 | 919 |
| 1733866140 | 81.04 | -0.35 | -0.43 | 81.36 | 81.36 | 80.09 | 128649 |
| 1733779740 | 81.39 | -0.21 | -0.26 | 81.6 | 83.22 | 81.3 | 752 |
| 1733520600 | 81.6 | -2.78 | -3.29 | 84.36 | 84.36 | 80.43 | 2289 |
| 1733434200 | 84.38 | 2.78 | 3.41 | 82.72 | 84.38 | 80.5 | 57585 |
| 1733347800 | 81.6 | -0.57 | -0.69 | 82.3 | 83.43 | 81.3 | 67510 |
| 1733261340 | 82.17 | -1.73 | -2.06 | 83.89 | 83.89 | 82.17 | 3195 |
| 1733174940 | 83.9 | 0.62 | 0.74 | 83.3 | 84.66 | 82.56 | 8430 |
| 1732915740 | 83.28 | -0.58 | -0.69 | 84.64 | 85.08 | 81.99 | 1835 |
| 1732829400 | 83.86 | 2.77 | 3.42 | 81.09 | 83.86 | 81.09 | 1538 |
| 1732743000 | 81.09 | 1.65 | 2.08 | 80.72 | 81.24 | 79.9 | 20723 |
| 1732656600 | 79.44 | 0.15 | 0.19 | 79.29 | 80.85 | 78.92 | 3521 |
| 1732570140 | 79.29 | 0.33 | 0.42 | 79 | 79.5 | 79 | 7392 |
| 1732310940 | 78.96 | 0.54 | 0.69 | 79.5 | 79.65 | 78.18 | 22004 |
| 1732224600 | 78.42 | 1.71 | 2.23 | 78.03 | 78.69 | 76.72 | 51071 |
| 1732051800 | 76.71 | -0.24 | -0.31 | 77.5 | 79.17 | 76.62 | 101017 |
| 1731965340 | 76.95 | -0.49 | -0.63 | 77.44 | 77.5 | 76.17 | 2119 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
