BXP Inc. (BOXP34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.17 | 2.88461538462 | 40.56 | 41.73 | 40.56 | 7 | 41.73 | DR |
4 | -6.27 | -13.0625 | 48 | 48.27 | 40.56 | 15 | 44.29796296 | DR |
12 | -7.72 | -15.6117290192 | 49.45 | 50 | 40.56 | 74 | 47.89475868 | DR |
26 | 4.93 | 13.3967391304 | 36.8 | 51.35 | 36.8 | 88 | 44.29372514 | DR |
52 | 7.23 | 20.9565217391 | 34.5 | 51.35 | 29.49 | 148 | 35.21749737 | DR |
156 | -27.77 | -39.9568345324 | 69.5 | 69.72 | 23.31 | 269 | 40.45337188 | DR |
260 | -17.92 | -30.0419111484 | 59.65 | 81.42 | 23.31 | 443 | 49.26144447 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737149340 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
1737062940 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
1736976540 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
1736890140 | 41.73 | 0 | 0.00 | 41.73 | 41.73 | 41.73 | 0 |
1736803740 | 41.73 | -1.05 | -2.45 | 40.56 | 41.73 | 40.56 | 7 |
1736544540 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
1736458140 | 42.78 | 0 | 0.00 | 42.78 | 42.78 | 42.78 | 0 |
1736371740 | 42.78 | -0.66 | -1.52 | 42.78 | 42.78 | 42.78 | 53 |
1736285400 | 43.44 | -0.96 | -2.16 | 44.4 | 44.4 | 43.2 | 7 |
1736198940 | 44.4 | -1.35 | -2.95 | 46.34 | 46.39 | 44.4 | 6 |
1735939740 | 45.75 | 0.6 | 1.33 | 45.75 | 45.75 | 45.75 | 2 |
1735853400 | 45.15 | -2.6 | -5.45 | 48.27 | 48.27 | 45.15 | 5 |
1735594140 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
1735334940 | 47.75 | 0 | 0.00 | 47.75 | 47.75 | 47.75 | 0 |
1735248540 | 47.75 | -1.79 | -3.61 | 48 | 48 | 47.75 | 28 |
1734989400 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
1734730200 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
1734643800 | 49.54 | 0 | 0.00 | 49.54 | 49.54 | 49.54 | 0 |
1734557400 | 49.54 | 0.69 | 1.41 | 49.3 | 49.54 | 49.3 | 26 |
1734470940 | 48.85 | 1.06 | 2.22 | 49.38 | 49.38 | 48.85 | 72 |
1734384540 | 47.79 | 0 | 0.00 | 47.79 | 47.79 | 47.79 | 0 |
1734125340 | 47.79 | -0.96 | -1.97 | 47.7 | 47.79 | 47.7 | 151 |
1734039000 | 48.75 | 0 | 0.00 | 48.75 | 48.75 | 48.75 | 100 |
1733952540 | 48.75 | 0.5 | 1.04 | 48.75 | 48.75 | 48.75 | 37 |
1733866200 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
1733779800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
1733520600 | 48.25 | 0.46 | 0.96 | 48 | 48.45 | 48 | 320 |
1733434200 | 47.79 | -0.46 | -0.95 | 47.38 | 47.79 | 47.38 | 13 |
1733347800 | 48.25 | -1.25 | -2.53 | 47.85 | 48.25 | 47.85 | 537 |
1733261340 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
1733174940 | 49.5 | -0.4 | -0.80 | 49.55 | 49.55 | 49.5 | 2 |
1732915740 | 49.9 | 0.87 | 1.77 | 49.9 | 49.9 | 49.9 | 3 |
1732829400 | 49.03 | 2.13 | 4.54 | 49.21 | 49.21 | 49 | 255 |
1732742940 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
1732656540 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
1732570140 | 46.9 | 0 | 0.00 | 46.9 | 46.9 | 46.9 | 0 |
1732310940 | 46.9 | 0 | 0.00 | 47.65 | 47.85 | 46.9 | 124 |
1732224600 | 46.9 | 0.91 | 1.98 | 46.9 | 46.9 | 46.9 | 1 |
1732051800 | 45.99 | 1.29 | 2.89 | 45.58 | 45.99 | 45.58 | 6 |
1731965340 | 44.7 | -1.15 | -2.51 | 45.51 | 45.51 | 44.7 | 11 |
1731619800 | 45.85 | 0 | 0.00 | 45.85 | 45.85 | 45.85 | 0 |
1731533400 | 45.85 | -3.8 | -7.65 | 46 | 46.5 | 45.85 | 326 |
1731446940 | 49.65 | 0 | 0.00 | 49.65 | 49.65 | 49.65 | 0 |
1731360540 | 49.65 | 1.95 | 4.09 | 49.65 | 49.65 | 49.65 | 4 |
1731101400 | 47.7 | 0.95 | 2.03 | 47.85 | 47.85 | 47.7 | 5 |
1731014940 | 46.75 | 0.85 | 1.85 | 46.48 | 46.8 | 46.4 | 11 |
1730928600 | 45.9 | -0.7 | -1.50 | 46 | 46 | 45.42 | 3 |
1730842200 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
1730755800 | 46.6 | 0 | 0.00 | 46.6 | 46.6 | 46.6 | 0 |
1730496600 | 46.6 | -0.2 | -0.43 | 47.95 | 48.25 | 46.6 | 7 |
1730410200 | 46.8 | -1.2 | -2.50 | 46.85 | 46.85 | 46.8 | 22 |
1730323800 | 48 | -2 | -4.00 | 48 | 48 | 48 | 1 |
1730237340 | 50 | 0 | 0.00 | 50 | 50 | 50 | 95 |
1730151000 | 50 | 0.55 | 1.11 | 49.45 | 50 | 49.45 | 122 |
1729891800 | 49.45 | 0 | 0.00 | 49.45 | 49.45 | 49.45 | 0 |
1729805400 | 49.45 | 0 | 0.00 | 49.6 | 49.6 | 49.45 | 6 |
1729719000 | 49.45 | -1.9 | -3.70 | 49.45 | 49.45 | 49.45 | 1 |
1729632540 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
1729546140 | 51.35 | 0.5 | 0.98 | 51.35 | 51.35 | 51.35 | 9 |
1729287000 | 50.85 | 1.25 | 2.52 | 50.85 | 50.85 | 50.85 | 12 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관