Hot Features
프리미엄
Bny Mellon DRN (BONY34)
BOV
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.11 | 2.46714882347 | 490.85 | 502.96 | 489 | 38 | 492.172 | DR |
| 4 | 4.59 | 0.921002468046 | 498.37 | 509 | 479.71 | 85 | 503.66865596 | DR |
| 12 | 39.28 | 8.47135955832 | 463.68 | 512 | 450.73 | 77 | 490.63911327 | DR |
| 26 | 162.71 | 47.8207200588 | 340.25 | 512 | 340.25 | 91 | 442.56317061 | DR |
| 52 | 232.15 | 85.7243085558 | 270.81 | 512 | 267.3 | 155 | 336.28646415 | DR |
| 156 | 176.92 | 54.2632805791 | 326.04 | 512 | 194.4 | 274 | 248.59238141 | DR |
| 260 | 305.68 | 154.947283049 | 197.28 | 512 | 143.65 | 302 | 250.03262332 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 502.96 | 5.96 | 1.20 | 502.96 | 502.96 | 502.96 | 13 |
| 1739482140 | 497 | 5.28 | 1.07 | 497 | 497 | 497 | 30 |
| 1739395740 | 491.72 | 1.32 | 0.27 | 490.8 | 491.72 | 489.18 | 50 |
| 1739309400 | 490.4 | -0.45 | -0.09 | 489.5 | 490.4 | 489 | 66 |
| 1739222940 | 490.85 | 1.34 | 0.27 | 490.85 | 490.85 | 490.85 | 4 |
| 1738963740 | 489.51 | 0 | 0.00 | 489.51 | 489.51 | 489.51 | 0 |
| 1738877340 | 489.51 | 0 | 0.00 | 489.51 | 489.51 | 489.51 | 0 |
| 1738790940 | 489.51 | 0.29 | 0.06 | 489.51 | 489.51 | 489.51 | 1 |
| 1738704600 | 489.22 | -7.71 | -1.55 | 479.71 | 489.22 | 479.71 | 36 |
| 1738618200 | 496.93 | -6.72 | -1.33 | 496.93 | 496.93 | 496.93 | 6 |
| 1738358940 | 503.65 | -3.9 | -0.77 | 497.25 | 507.45 | 497.25 | 360 |
| 1738272600 | 507.55 | 0 | 0.00 | 507.55 | 507.55 | 507.55 | 0 |
| 1738186200 | 507.55 | 2.87 | 0.57 | 507.55 | 507.55 | 507.55 | 26 |
| 1738099740 | 504.68 | 1.25 | 0.25 | 503.75 | 504.68 | 503.75 | 5 |
| 1738013340 | 503.43 | -5.16 | -1.01 | 495.04 | 505.05 | 495.04 | 88 |
| 1737754200 | 508.59 | 0 | 0.00 | 508.59 | 508.59 | 508.59 | 0 |
| 1737667800 | 508.59 | 0 | 0.00 | 508.59 | 508.59 | 508.59 | 0 |
| 1737581400 | 508.59 | 0 | 0.00 | 508.59 | 508.59 | 508.59 | 0 |
| 1737495000 | 508.59 | 10.68 | 2.14 | 509 | 509 | 508.59 | 389 |
| 1737408600 | 497.91 | -8.34 | -1.65 | 497.91 | 497.91 | 497.91 | 1 |
| 1737149400 | 506.25 | 9.25 | 1.86 | 498.37 | 506.25 | 498.37 | 121 |
| 1737062940 | 497 | 35.23 | 7.63 | 488.01 | 497 | 488.01 | 254 |
| 1736976540 | 461.77 | 0 | 0.00 | 461.77 | 461.77 | 461.77 | 0 |
| 1736890140 | 461.77 | -0.53 | -0.11 | 463.26 | 463.26 | 461.77 | 31 |
| 1736803740 | 462.3 | -4.41 | -0.94 | 459.97 | 462.3 | 459.59 | 13 |
| 1736544540 | 466.71 | -22.11 | -4.52 | 512 | 512 | 466.71 | 21 |
| 1736458140 | 488.82 | 23.27 | 5.00 | 480.97 | 488.82 | 480.97 | 44 |
| 1736371740 | 465.55 | -13.53 | -2.82 | 465.55 | 465.55 | 465.55 | 50 |
| 1736285340 | 479.08 | 0 | 0.00 | 479.08 | 479.08 | 479.08 | 0 |
| 1736198940 | 479.08 | 2.44 | 0.51 | 476.53 | 479.08 | 476.53 | 2 |
| 1735939800 | 476.64 | 0 | 0.00 | 476.64 | 476.64 | 476.64 | 0 |
| 1735853400 | 476.64 | -1.35 | -0.28 | 477.99 | 481 | 474.07 | 4 |
| 1735594140 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1735334940 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1735248540 | 477.99 | 0 | 0.00 | 477.99 | 477.99 | 477.99 | 0 |
| 1734989340 | 477.99 | 5.99 | 1.27 | 477.99 | 477.99 | 477.99 | 11 |
| 1734730200 | 472 | 3.83 | 0.82 | 450.73 | 472 | 450.73 | 37 |
| 1734643800 | 468.17 | -13.01 | -2.70 | 468.56 | 468.56 | 468.17 | 10 |
| 1734557340 | 481.18 | 0 | 0.00 | 481.18 | 481.18 | 481.18 | 0 |
| 1734470940 | 481.18 | 0.22 | 0.05 | 482.65 | 483.14 | 481.18 | 98 |
| 1734384540 | 480.96 | 4.8 | 1.01 | 481.44 | 481.44 | 480.96 | 15 |
| 1734125340 | 476.16 | -3.84 | -0.80 | 480 | 480.24 | 476.16 | 445 |
| 1734039000 | 480 | -6.57 | -1.35 | 475 | 480 | 475 | 242 |
| 1733952540 | 486.57 | 0 | 0.00 | 486.57 | 486.57 | 486.57 | 0 |
| 1733866140 | 486.57 | -5.88 | -1.19 | 488.04 | 489.02 | 485.59 | 44 |
| 1733779740 | 492.45 | 14.49 | 3.03 | 492.45 | 492.45 | 492.45 | 6 |
| 1733520600 | 477.96 | 0 | 0.00 | 477.96 | 477.96 | 477.96 | 0 |
| 1733434200 | 477.96 | -5.67 | -1.17 | 487.2 | 487.2 | 476.64 | 50 |
| 1733347800 | 483.63 | -7.47 | -1.52 | 483.63 | 483.63 | 483.63 | 5 |
| 1733261340 | 491.1 | -1.84 | -0.37 | 498.82 | 498.82 | 491.1 | 314 |
| 1733174940 | 492.94 | -1.38 | -0.28 | 493.43 | 493.43 | 492.94 | 25 |
| 1732915740 | 494.32 | 12.09 | 2.51 | 502.99 | 503.12 | 491.43 | 40 |
| 1732829400 | 482.23 | 0 | 0.00 | 482.23 | 482.23 | 482.23 | 0 |
| 1732743000 | 482.23 | 14.58 | 3.12 | 479.22 | 482.23 | 479.22 | 34 |
| 1732656600 | 467.65 | -6.15 | -1.30 | 468.59 | 468.59 | 467.65 | 6 |
| 1732570140 | 473.8 | 10.12 | 2.18 | 462.77 | 473.8 | 462.77 | 105 |
| 1732310940 | 463.68 | 5.13 | 1.12 | 463.68 | 463.68 | 463.68 | 1 |
| 1732224600 | 458.55 | 9.45 | 2.10 | 462.6 | 462.6 | 449.55 | 113 |
| 1732051800 | 449.1 | -0.9 | -0.20 | 449.1 | 449.1 | 449.1 | 225 |
| 1731965340 | 450 | -1.8 | -0.40 | 455.96 | 455.96 | 450 | 13 |
