Hot Features
프리미엄
Bp 8%pf (BP.A)
LSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 141.5 | 0.5 | 0.35 | 141 | 141.5 | 141 | 1470 |
| 1740591000 | 141 | 2.5 | 1.81 | 138.5 | 141 | 138.5 | 203 |
| 1740504600 | 138.5 | 0.5 | 0.36 | 138 | 138.5 | 138 | 981 |
| 1740418200 | 138 | 1.5 | 1.10 | 138 | 138.5 | 136.5 | 2612 |
| 1740159000 | 136.5 | 0 | 0.00 | 138 | 138 | 136.5 | 2 |
| 1740072600 | 136.5 | 0 | 0.00 | 137.5 | 138 | 136.5 | 2350 |
| 1739986200 | 136.5 | 0.5 | 0.37 | 135.5 | 136.5 | 135.5 | 1931 |
| 1739899800 | 136 | 0 | 0.00 | 135.5 | 136 | 135.5 | 4496 |
| 1739813400 | 136 | 1.5 | 1.12 | 134.5 | 136 | 134.5 | 23227 |
| 1739554200 | 134.5 | 0.5 | 0.37 | 134 | 134.5 | 134 | 3302 |
| 1739467800 | 134 | 0 | 0.00 | 134 | 134 | 134 | 2337 |
| 1739381400 | 134 | 1 | 0.75 | 133.5 | 134 | 133.5 | 6041 |
| 1739295000 | 133 | -0.5 | -0.37 | 134.5 | 134.5 | 133 | 1076 |
| 1739208600 | 133.5 | 2.5 | 1.91 | 133 | 133.5 | 133 | 1360 |
| 1738949400 | 131 | -2 | -1.50 | 135 | 135 | 131 | 15746 |
| 1738863000 | 133 | 0.5 | 0.38 | 132.5 | 133 | 132.5 | 849 |
| 1738776600 | 132.5 | 0 | 0.00 | 132.5 | 132.5 | 132.5 | 2500 |
| 1738690200 | 132.5 | 1 | 0.76 | 131.5 | 132.5 | 131.5 | 1029 |
| 1738603800 | 131.5 | 0 | 0.00 | 131.5 | 131.5 | 131.5 | 3029 |
| 1738344600 | 131.5 | 0.5 | 0.38 | 131 | 131.5 | 131 | 4199 |
| 1738258200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 2000 |
| 1738171800 | 131 | 0 | 0.00 | 131 | 131 | 131 | 31042 |
| 1738085400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1503 |
| 1737999000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 4737 |
| 1737739800 | 131 | 0 | 0.00 | 131.5 | 131.5 | 131 | 5780 |
| 1737653400 | 131 | 0 | 0.00 | 131 | 131 | 131 | 760 |
| 1737567000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1650 |
| 1737480600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
| 1737394200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 9214 |
| 1737135000 | 131 | 0 | 0.00 | 131 | 131 | 131 | 6486 |
| 1737048600 | 131 | 0 | 0.00 | 131 | 131 | 131 | 17048 |
| 1736962200 | 131 | 0 | 0.00 | 131 | 131 | 131 | 1038 |
| 1736875800 | 131 | 0 | 0.00 | 131 | 131 | 131 | 502 |
| 1736789400 | 131 | 0 | 0.00 | 131.5 | 131.5 | 131 | 93 |
| 1736530200 | 131 | -0.5 | -0.38 | 131.5 | 135.5 | 131 | 4003 |
| 1736443800 | 131.5 | -3 | -2.23 | 134.5 | 137 | 128.5 | 13113 |
| 1736357400 | 134.5 | 0 | 0.00 | 137 | 142 | 134.5 | 15856 |
| 1736271000 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 17553 |
| 1736184600 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 11665 |
| 1735925400 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 3752 |
| 1735839000 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 1391 |
| 1735666200 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 0 |
| 1735579800 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 66 |
| 1735320600 | 134.5 | 0 | 0.00 | 134.5 | 137 | 134.5 | 3150 |
| 1735061400 | 134.5 | -4 | -2.89 | 136.5 | 136.5 | 134.5 | 9002 |
| 1734975000 | 138.5 | 0 | 0.00 | 138.5 | 141 | 138.5 | 8192 |
| 1734715800 | 138.5 | 2.5 | 1.84 | 138.5 | 138.5 | 138.5 | 2315 |
| 1734629400 | 136 | -2.5 | -1.81 | 138.5 | 138.5 | 136 | 2710 |
| 1734543000 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 650 |
| 1734456600 | 138.5 | 0 | 0.00 | 138.5 | 138.5 | 138.5 | 4678 |
| 1734370200 | 138.5 | 5.5 | 4.14 | 138.5 | 138.5 | 138.5 | 1737 |
| 1734111000 | 133 | -6.5 | -4.66 | 139.5 | 139.5 | 133 | 2251 |
| 1734024600 | 139.5 | 0 | 0.00 | 141 | 141 | 136.5 | 8727 |
| 1733938200 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 11375 |
| 1733851800 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 705 |
| 1733765400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 901 |
| 1733506200 | 139.5 | 0 | 0.00 | 141 | 141 | 139.5 | 7 |
| 1733419800 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 4362 |
| 1733333400 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 810 |
| 1733247000 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 1444 |
| 1733160600 | 139.5 | 0 | 0.00 | 139.5 | 139.5 | 139.5 | 2974 |
| 1732901400 | 139.5 | 0.5 | 0.36 | 139.5 | 140 | 139.5 | 0 |
| 1732815000 | 139 | 0 | 0.00 | 139 | 141 | 139 | 3400 |
