Hot Features
프리미엄
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기업명 | 주식 심볼 | 시장 | 주식 타입 |
|---|---|---|---|
| Bae Systems Plc | BA. | 런던 | 보통주 |
| 가격 변동 | 가격 변동 % | 주식 가격 | 최근 거래 시간
|
|
|---|---|---|---|---|
| 5.00 | 0.38% | 1,338.00 | 00:35:04 |
| 개장가 | 저가 | 고가 | 종가 | 전일 종가 |
|---|---|---|---|---|
| 1,334.00 | 1,323.00 | 1,340.00 | 1,338.00 | 1,333.00 |
| 산업 분야 |
|---|
| AEROSPACE & DEFENCE |
BA. Historical Summary
| 기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
|---|---|---|---|---|---|---|---|
| 1주 | 1,347.00 | 1,388.00 | 1,290.00 | 1,342.77 | 7,392,487 | -9.00 | -0.67% |
| 1개월 | 1,328.50 | 1,388.00 | 1,262.00 | 1,317.34 | 7,565,207 | 9.50 | 0.72% |
| 3개월 | 1,206.00 | 1,388.00 | 1,189.00 | 1,288.81 | 6,899,586 | 132.00 | 10.95% |
| 6개월 | 1,108.50 | 1,388.00 | 1,019.00 | 1,198.79 | 6,311,788 | 229.50 | 20.70% |
| 1년 | 1,016.00 | 1,388.00 | 883.40 | 1,091.18 | 6,375,416 | 322.00 | 31.69% |
| 3년 | 508.40 | 1,388.00 | 495.70 | 831.41 | 7,371,099 | 829.60 | 163.18% |
| 5년 | 495.70 | 1,388.00 | 395.90 | 699.98 | 7,594,543 | 842.30 | 169.92% |
BA. 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 01 5월(5) 2024 | 1,333.00 | -22.00 | -1.62% | 1,363.50 | 1,365.00 | 1,333.00 | 7,065,289 |
| 30 4월(4) 2024 | 1,355.00 | 15.00 | 1.12% | 1,348.50 | 1,360.50 | 1,348.50 | 6,204,390 |
| 27 4월(4) 2024 | 1,340.00 | 20.00 | 1.52% | 1,323.50 | 1,345.50 | 1,307.00 | 6,212,162 |
| 26 4월(4) 2024 | 1,320.00 | -43.50 | -3.19% | 1,357.00 | 1,358.00 | 1,290.00 | 8,091,547 |
| 25 4월(4) 2024 | 1,363.50 | 23.50 | 1.75% | 1,347.00 | 1,388.00 | 1,345.00 | 9,389,048 |
| 24 4월(4) 2024 | 1,340.00 | 24.00 | 1.82% | 1,322.50 | 1,343.50 | 1,318.00 | 9,418,014 |
| 23 4월(4) 2024 | 1,316.00 | 20.00 | 1.54% | 1,315.50 | 1,322.50 | 1,297.00 | 5,985,183 |
| 20 4월(4) 2024 | 1,296.00 | 9.00 | 0.70% | 1,286.50 | 1,306.00 | 1,281.00 | 6,216,398 |
| 19 4월(4) 2024 | 1,287.00 | -33.00 | -2.50% | 1,311.00 | 1,316.50 | 1,272.50 | 11,719,736 |
| 18 4월(4) 2024 | 1,320.00 | -1.50 | -0.11% | 1,316.00 | 1,325.50 | 1,300.50 | 4,402,788 |
| 17 4월(4) 2024 | 1,321.50 | -16.00 | -1.20% | 1,318.50 | 1,325.50 | 1,309.50 | 5,553,583 |
| 16 4월(4) 2024 | 1,337.50 | 19.00 | 1.44% | 1,326.50 | 1,352.50 | 1,322.00 | 6,236,955 |
| 13 4월(4) 2024 | 1,318.50 | 32.50 | 2.53% | 1,293.50 | 1,320.00 | 1,290.50 | 6,686,686 |
| 12 4월(4) 2024 | 1,286.00 | 10.50 | 0.82% | 1,281.00 | 1,287.50 | 1,272.50 | 6,819,114 |
| 11 4월(4) 2024 | 1,275.50 | -1.50 | -0.12% | 1,275.00 | 1,283.00 | 1,262.00 | 6,869,001 |
| 10 4월(4) 2024 | 1,277.00 | -60.50 | -4.52% | 1,343.50 | 1,344.00 | 1,263.00 | 13,503,996 |
| 09 4월(4) 2024 | 1,337.50 | 11.50 | 0.87% | 1,331.00 | 1,340.00 | 1,322.00 | 6,538,936 |
| 06 4월(4) 2024 | 1,326.00 | 13.00 | 0.99% | 1,307.00 | 1,328.50 | 1,303.50 | 9,575,863 |
| 05 4월(4) 2024 | 1,313.00 | -7.50 | -0.57% | 1,317.50 | 1,324.00 | 1,310.50 | 5,413,697 |
| 04 4월(4) 2024 | 1,320.50 | -10.50 | -0.79% | 1,328.50 | 1,333.00 | 1,302.00 | 9,401,744 |
| 03 4월(4) 2024 | 1,331.00 | -18.50 | -1.37% | 1,354.50 | 1,361.50 | 1,326.50 | 7,082,930 |
