Hot Features
프리미엄
Boku Inc. (BOKU)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.5 | -2.46575342466 | 182.5 | 184 | 178 | 626333 | 178.53466735 | DE |
| 4 | -4.5 | -2.46575342466 | 182.5 | 198 | 178 | 712391 | 185.82910405 | DE |
| 12 | -14.5 | -7.53246753247 | 192.5 | 198 | 176 | 503585 | 185.81753091 | DE |
| 26 | 3 | 1.71428571429 | 175 | 198 | 155 | 525547 | 175.95763117 | DE |
| 52 | 18.5 | 11.5987460815 | 159.5 | 198 | 152.5 | 497960 | 177.1773564 | DE |
| 156 | 15.5 | 9.53846153846 | 162.5 | 198 | 77 | 425461 | 147.79396009 | DE |
| 260 | 94 | 111.904761905 | 84 | 210 | 49 | 482268 | 145.49680657 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738344600 | 178 | -0.5 | -0.28 | 178.5 | 178.5 | 178 | 588946 |
| 1738258200 | 178.5 | 0 | 0.00 | 178.5 | 178.5 | 178.5 | 156779 |
| 1738171800 | 178.5 | 0 | 0.00 | 178.5 | 179.5 | 178.5 | 280392 |
| 1738085400 | 178.5 | 0.5 | 0.28 | 180.5 | 180.5 | 178 | 1078636 |
| 1737999000 | 178 | -1 | -0.56 | 179 | 179 | 178 | 699362 |
| 1737739800 | 179 | -5 | -2.72 | 182.5 | 184 | 179 | 916495 |
| 1737653400 | 184 | -6 | -3.16 | 197.5 | 198 | 184 | 2178797 |
| 1737567000 | 190 | -2.5 | -1.30 | 191.5 | 192.5 | 190 | 137801 |
| 1737480600 | 192.5 | 0.5 | 0.26 | 191.5 | 192.5 | 191.5 | 484780 |
| 1737394200 | 192 | -0.5 | -0.26 | 192.5 | 192.5 | 191.5 | 840808 |
| 1737135000 | 192.5 | 1.5 | 0.79 | 191 | 192.5 | 191 | 315005 |
| 1737048600 | 191 | 5 | 2.69 | 186.5 | 191 | 186.5 | 397174 |
| 1736962200 | 186 | 1 | 0.54 | 186.5 | 186.5 | 186 | 2281678 |
| 1736875800 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 230089 |
| 1736789400 | 187.5 | -3.5 | -1.83 | 190 | 190.5 | 187.5 | 639269 |
| 1736530200 | 191 | 0 | 0.00 | 192 | 192.5 | 190.5 | 344227 |
| 1736443800 | 191 | 0 | 0.00 | 189.5 | 192 | 189.5 | 659952 |
| 1736357400 | 191 | 3 | 1.60 | 187.5 | 191 | 184.5 | 1437986 |
| 1736271000 | 188 | 3 | 1.62 | 182.5 | 188 | 182.5 | 645193 |
| 1736184600 | 185 | 3.5 | 1.93 | 181.5 | 185 | 181.5 | 184670 |
| 1735925400 | 181.5 | -1 | -0.55 | 182.5 | 182.5 | 181 | 338726 |
| 1735839000 | 182.5 | 0.5 | 0.27 | 182 | 182.5 | 181 | 244187 |
| 1735666200 | 182 | 0 | 0.00 | 182 | 182 | 182 | 13047 |
| 1735579800 | 182 | 0 | 0.00 | 182 | 182 | 182 | 431971 |
| 1735320600 | 182 | 0 | 0.00 | 182 | 182 | 182 | 73255 |
| 1735061400 | 182 | 0 | 0.00 | 182 | 182 | 182 | 51698 |
| 1734975000 | 182 | 0 | 0.00 | 182 | 182 | 182 | 175393 |
| 1734715800 | 182 | -1 | -0.55 | 182 | 183 | 182 | 260577 |
| 1734629400 | 183 | -1 | -0.54 | 186 | 186 | 183 | 957649 |
| 1734543000 | 184 | -2 | -1.08 | 186 | 186 | 184 | 108102 |
| 1734456600 | 186 | 0 | 0.00 | 186 | 186 | 186 | 240512 |
| 1734370200 | 186 | 0 | 0.00 | 186 | 186 | 186 | 295685 |
| 1734111000 | 186 | -1 | -0.53 | 186.5 | 186.5 | 186 | 310180 |
| 1734024600 | 187 | 1 | 0.54 | 186 | 187 | 186 | 641359 |
| 1733938200 | 186 | -4 | -2.11 | 190 | 190 | 186 | 86390 |
| 1733851800 | 190 | 3 | 1.60 | 186 | 190 | 186 | 122891 |
| 1733765400 | 187 | -5.5 | -2.86 | 192.5 | 192.5 | 186 | 1045037 |
| 1733506200 | 192.5 | 16 | 9.07 | 176.5 | 192.5 | 176.5 | 1478664 |
| 1733419800 | 176.5 | 0 | 0.00 | 176.5 | 176.5 | 176.5 | 550277 |
| 1733333400 | 176.5 | -0.5 | -0.28 | 177 | 177 | 176.5 | 172855 |
| 1733247000 | 177 | 1 | 0.57 | 177 | 177 | 177 | 418398 |
| 1733160600 | 176 | -1.5 | -0.85 | 179 | 179.5 | 176 | 264824 |
| 1732901400 | 177.5 | 0 | 0.00 | 177.5 | 178 | 177.5 | 263438 |
| 1732815000 | 177.5 | -1.5 | -0.84 | 177.5 | 177.5 | 177.5 | 313285 |
| 1732728600 | 179 | -2.5 | -1.38 | 181.5 | 181.5 | 179 | 105309 |
| 1732642200 | 181.5 | 0 | 0.00 | 181.5 | 181.5 | 181.5 | 296270 |
| 1732555800 | 181.5 | -1 | -0.55 | 182.5 | 182.5 | 181.5 | 251886 |
| 1732296600 | 182.5 | -1.5 | -0.82 | 182.5 | 182.5 | 182.5 | 195767 |
| 1732210200 | 184 | -1 | -0.54 | 185 | 185 | 182.5 | 246202 |
| 1732123800 | 185 | -2.5 | -1.33 | 187.5 | 187.5 | 185 | 268782 |
| 1732037400 | 187.5 | 3.5 | 1.90 | 185 | 187.5 | 185 | 857591 |
| 1731951000 | 184 | -1 | -0.54 | 187.5 | 187.5 | 184 | 564074 |
| 1731691800 | 185 | -5 | -2.63 | 187.5 | 187.5 | 182.5 | 100333 |
| 1731605400 | 190 | 0 | 0.00 | 190 | 190 | 186.5 | 256953 |
| 1731519000 | 190 | 2.5 | 1.33 | 190 | 190 | 190 | 448586 |
| 1731432600 | 187.5 | -2.5 | -1.32 | 190 | 190 | 187.5 | 117216 |
| 1731346200 | 190 | -3 | -1.55 | 193 | 194 | 190 | 813257 |
| 1731087000 | 193 | 0.5 | 0.26 | 192.5 | 195 | 192.5 | 1414653 |
| 1731000600 | 192.5 | 7.5 | 4.05 | 185 | 193 | 185 | 1116403 |
| 1730914200 | 185 | 5 | 2.78 | 180 | 185 | 180 | 1402588 |
| 1730827800 | 180 | 0 | 0.00 | 180 | 180 | 180 | 437401 |
| 1730741400 | 180 | 0 | 0.00 | 180 | 180 | 180 | 128993 |
