Hot Features
프리미엄
BlackRock Institutional Trust Company N.A. (BLQD39)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -2.04761904762 | 63 | 63.32 | 60.84 | 845 | 62.07223905 | DR |
| 4 | -6.28 | -9.23665244889 | 67.99 | 68.5 | 60.84 | 1887 | 63.32258978 | DR |
| 12 | -1.39 | -2.2028526149 | 63.1 | 73.44 | 60.84 | 2823 | 65.91843168 | DR |
| 26 | 1.32 | 2.18579234973 | 60.39 | 73.44 | 60.16 | 2180 | 64.58613097 | DR |
| 52 | 8.27 | 15.4752994012 | 53.44 | 73.44 | 51.2 | 1889 | 60.62260294 | DR |
| 156 | 5.94 | 10.650887574 | 55.77 | 73.44 | 49.3 | 10326 | 54.79899898 | DR |
| 260 | 5.94 | 10.650887574 | 55.77 | 73.44 | 49.3 | 10326 | 54.79899898 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 61.71 | -0.51 | -0.82 | 61.32 | 62.14 | 61.32 | 1366 |
| 1739482140 | 62.22 | 0.63 | 1.02 | 61.73 | 63 | 61.73 | 951 |
| 1739395740 | 61.59 | -0.41 | -0.66 | 61.54 | 61.72 | 60.84 | 1131 |
| 1739309400 | 62 | -0.34 | -0.55 | 62.97 | 63.06 | 61.64 | 398 |
| 1739222940 | 62.34 | 0.1 | 0.16 | 61.32 | 62.47 | 61.32 | 1409 |
| 1738963800 | 62.24 | -0.21 | -0.34 | 63 | 63.32 | 61.83 | 336 |
| 1738877340 | 62.45 | -0.55 | -0.87 | 63 | 63.12 | 62.27 | 422 |
| 1738790940 | 63 | 0.8 | 1.29 | 63 | 63 | 62.9 | 98 |
| 1738704600 | 62.2 | -0.29 | -0.46 | 62.49 | 62.94 | 61.44 | 1811 |
| 1738618200 | 62.49 | 0.07 | 0.11 | 66 | 66 | 62.28 | 818 |
| 1738358940 | 62.42 | -1 | -1.58 | 63.3 | 63.3 | 62.34 | 512 |
| 1738272540 | 63.42 | 0.5 | 0.79 | 62.1 | 65.28 | 62.1 | 947 |
| 1738186200 | 62.92 | -0.03 | -0.05 | 63.03 | 63.08 | 62.9 | 207 |
| 1738099740 | 62.95 | -0.83 | -1.30 | 63.5 | 63.6 | 62.95 | 389 |
| 1738013340 | 63.78 | 0.79 | 1.25 | 62.99 | 63.85 | 62.99 | 44 |
| 1737754200 | 62.99 | 0.08 | 0.13 | 62.18 | 62.99 | 62.18 | 796 |
| 1737667740 | 62.91 | -0.49 | -0.77 | 63.03 | 63.24 | 62.66 | 108 |
| 1737581400 | 63.4 | -1.41 | -2.18 | 65.73 | 65.73 | 63.4 | 21252 |
| 1737495000 | 64.81 | -1.39 | -2.10 | 65.4 | 65.519999 | 64.62 | 562 |
| 1737408600 | 66.2 | 1.82 | 2.83 | 62.1 | 66.2 | 62.1 | 518 |
| 1737149400 | 64.379999 | -0.42 | -0.65 | 67.99 | 68.5 | 64.08 | 5024 |
| 1737062940 | 64.8 | 0.64 | 1.00 | 64.8 | 64.8 | 63.72 | 692 |
| 1736976540 | 64.16 | 0.48 | 0.75 | 64 | 64.8 | 64 | 305 |
| 1736890140 | 63.68 | -0.56 | -0.87 | 63.48 | 65.099999 | 63.34 | 136 |
| 1736803740 | 64.239999 | -0.11 | -0.17 | 64.44 | 64.68 | 63.84 | 1092 |
| 1736544540 | 64.349999 | -0.75 | -1.15 | 63.78 | 64.599999 | 63.78 | 518 |
| 1736458140 | 65.099999 | 0.61 | 0.95 | 64.489999 | 65.099999 | 61.59 | 150 |
| 1736371740 | 64.489999 | -0.33 | -0.51 | 62.52 | 64.98 | 62.52 | 198 |
| 1736285400 | 64.819999 | -0.35 | -0.54 | 64.84 | 65.099999 | 64 | 2801 |
| 1736198940 | 65.17 | -0.89 | -1.35 | 64.05 | 65.87 | 64 | 297 |
| 1735939740 | 66.06 | 0.51 | 0.78 | 66.349999 | 66.349999 | 65.73 | 307 |
| 1735853400 | 65.55 | -0.53 | -0.80 | 66.08 | 66.5 | 65.55 | 310 |
| 1735594200 | 66.08 | -0.26 | -0.39 | 66.43 | 66.569999 | 66.08 | 310 |
| 1735334940 | 66.34 | 0.12 | 0.18 | 66.59 | 66.59 | 66.22 | 432 |
| 1735248540 | 66.22 | 0.22 | 0.33 | 66 | 66.22 | 65.69 | 501 |
| 1734989340 | 66 | 0.91 | 1.40 | 66.5 | 66.5 | 65.87 | 284 |
| 1734730200 | 65.09 | -0.36 | -0.55 | 64.819999 | 65.45 | 64.819999 | 88 |
| 1734643800 | 65.45 | -1.75 | -2.60 | 66.5 | 66.5 | 65.4 | 267 |
| 1734557400 | 67.2 | 0.42 | 0.63 | 66.62 | 67.5 | 66.62 | 1190 |
| 1734470940 | 66.78 | 0.53 | 0.80 | 65.989999 | 67.76 | 65.989999 | 201 |
| 1734384540 | 66.25 | 0.59 | 0.90 | 70 | 70 | 65.989999 | 324 |
| 1734125340 | 65.66 | 0.09 | 0.14 | 65.73 | 66 | 65.47 | 1968 |
| 1734039000 | 65.569999 | -0.3 | -0.46 | 65.31 | 66.05 | 64.89 | 1150 |
| 1733952540 | 65.87 | -0.91 | -1.36 | 66.78 | 66.78 | 65.629999 | 254 |
| 1733866140 | 66.78 | -0.21 | -0.31 | 66.989999 | 66.989999 | 66.64 | 335 |
| 1733779740 | 66.989999 | -0.35 | -0.52 | 65.3 | 67.41 | 65.3 | 1002 |
| 1733520600 | 67.34 | 1.31 | 1.98 | 67.099999 | 67.34 | 67.099999 | 230 |
| 1733434200 | 66.03 | -0.54 | -0.81 | 65.59 | 66.349999 | 65.59 | 298 |
| 1733347800 | 66.569999 | -0.07 | -0.11 | 66.76 | 66.76 | 66.37 | 223 |
| 1733261340 | 66.64 | -0.07 | -0.10 | 66.709999 | 67.13 | 66.61 | 10025 |
| 1733174940 | 66.709999 | -0.29 | -0.43 | 67 | 67.13 | 66.709999 | 2378 |
| 1732915740 | 67 | -2.94 | -4.20 | 69.85 | 73.44 | 63.29 | 90111 |
| 1732829400 | 69.94 | 4.48 | 6.84 | 69.99 | 69.99 | 69.93 | 47 |
| 1732743000 | 65.459999 | 2.06 | 3.25 | 63.72 | 65.459999 | 63.72 | 466 |
| 1732656600 | 63.4 | -0.56 | -0.88 | 63.96 | 63.96 | 63.3 | 873 |
| 1732570140 | 63.96 | 0.86 | 1.36 | 63.1 | 63.96 | 63.09 | 472 |
| 1732310940 | 63.1 | -0.07 | -0.11 | 63.1 | 63.17 | 62.94 | 144 |
| 1732224600 | 63.17 | -0.53 | -0.83 | 63.45 | 63.45 | 62.94 | 213 |
| 1732051800 | 63.7 | 1.48 | 2.38 | 63.6 | 63.7 | 62.58 | 3036 |
| 1731965340 | 62.22 | -0.67 | -1.07 | 61.8 | 62.48 | 61.8 | 784 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
