보이드 게이밍 (BYD)

BYD
🏛️ 미국 →
87.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 65.38 66.06 65.09 65.57 0.4M
2021-12-30 64.88 65.90 64.88 65.39 0.7M
2021-12-29 64.23 65.71 63.89 65.02 0.7M
2021-12-28 64.75 65.80 64.50 64.60 0.6M
2021-12-27 64.31 65.38 63.66 65.22 0.8M
2021-12-23 64.62 65.00 63.97 64.68 0.7M
2021-12-22 63.03 64.70 62.86 63.90 0.7M
2021-12-21 59.83 63.34 59.83 63.28 0.8M
2021-12-20 58.82 59.99 57.91 59.19 0.6M
2021-12-17 58.09 60.45 57.36 60.07 1.5M
2021-12-16 60.89 61.75 58.81 58.83 0.9M
2021-12-15 60.59 61.00 59.04 60.44 1.0M
2021-12-14 60.38 61.58 59.70 60.58 1.3M
2021-12-13 61.92 63.04 60.36 60.86 1.3M
2021-12-10 63.56 63.94 61.94 62.58 0.8M
2021-12-09 63.77 64.83 63.21 63.26 0.7M
2021-12-08 62.79 65.07 62.31 64.48 1.2M
2021-12-07 62.47 63.57 61.96 62.48 1.3M
2021-12-06 60.51 62.33 59.23 61.27 2.4M
2021-12-03 60.07 60.09 58.20 59.68 1.5M
2021-12-02 57.15 60.27 56.45 60.00 1.8M
2021-12-01 59.70 61.02 56.56 56.70 1.5M
2021-11-30 59.40 60.34 57.86 58.61 1.8M
2021-11-29 61.44 62.50 59.96 60.08 1.0M
2021-11-26 58.97 61.35 58.09 61.03 1.2M
2021-11-24 59.57 61.92 59.39 61.89 1.0M
2021-11-23 60.82 61.31 59.63 60.45 0.9M
2021-11-22 60.13 61.16 59.19 60.39 1.0M
2021-11-19 58.50 60.38 58.16 59.73 1.2M
2021-11-18 60.99 61.35 59.20 59.32 1.3M
2021-11-17 60.45 61.35 60.33 60.96 0.8M
2021-11-16 61.92 61.96 59.76 60.78 2.0M
2021-11-15 62.93 63.00 61.95 61.99 1.0M
2021-11-12 62.70 62.99 61.89 62.20 0.5M
2021-11-11 63.25 63.25 61.92 62.41 0.9M
2021-11-10 63.35 65.00 62.76 63.12 0.8M
2021-11-09 64.28 65.22 63.08 63.84 0.9M
2021-11-08 67.39 67.52 64.23 64.37 1.0M
2021-11-05 66.01 68.28 66.00 67.43 1.5M
2021-11-04 67.70 68.04 63.67 64.11 1.8M
2021-11-03 65.10 67.85 64.76 67.46 1.7M
2021-11-02 65.88 66.45 64.82 65.30 1.3M
2021-11-01 64.12 66.12 63.77 65.44 1.4M
2021-10-29 64.56 65.50 63.20 63.78 1.4M
2021-10-28 67.26 67.26 64.47 64.91 1.8M
2021-10-27 66.62 67.65 65.07 67.21 2.0M
2021-10-26 66.85 67.40 66.10 66.60 1.1M
2021-10-25 66.44 67.02 65.69 66.34 1.2M
2021-10-22 66.31 66.38 65.01 66.05 1.1M
2021-10-21 66.18 67.04 66.04 66.31 0.6M
2021-10-20 65.88 67.00 65.63 66.31 0.6M
2021-10-19 67.20 67.46 65.52 65.78 0.6M
2021-10-18 66.05 66.78 65.43 66.61 0.6M
2021-10-15 68.33 69.23 66.26 66.35 0.8M
2021-10-14 67.58 68.57 67.19 67.32 1.0M
2021-10-13 67.00 68.10 65.68 66.95 1.6M
2021-10-12 64.59 67.29 64.48 66.75 1.5M
2021-10-11 64.50 65.28 63.97 64.00 0.5M
2021-10-08 64.63 65.35 64.05 64.20 0.7M
2021-10-07 65.19 66.00 64.48 64.62 1.1M
2021-10-06 63.69 64.90 63.61 64.38 1.4M
2021-10-05 66.59 66.65 64.77 64.86 1.2M
2021-10-04 66.15 67.40 65.22 66.01 0.9M
2021-10-01 64.10 66.95 63.92 66.40 1.3M
2021-09-30 64.57 64.57 62.37 63.26 1.9M
2021-09-29 66.27 66.40 64.08 64.55 0.7M
2021-09-28 66.22 66.99 65.21 65.56 0.8M
2021-09-27 64.50 67.07 64.18 66.39 1.3M
2021-09-24 63.89 65.00 63.26 64.29 0.9M
2021-09-23 63.32 65.20 63.26 64.14 1.4M
2021-09-22 60.97 63.59 60.76 62.90 1.9M
2021-09-21 61.55 62.15 60.14 60.46 0.7M
2021-09-20 59.64 61.39 59.50 60.89 1.0M
2021-09-17 61.51 62.89 60.80 61.49 1.8M
2021-09-16 59.74 61.73 59.70 61.37 1.2M
2021-09-15 59.26 60.22 58.16 59.59 2.0M
2021-09-14 57.92 58.75 57.36 58.58 2.3M
2021-09-13 59.93 60.19 57.78 58.51 1.5M
2021-09-10 61.96 61.96 59.14 59.25 1.5M
2021-09-09 60.41 62.02 59.32 61.50 1.1M
2021-09-08 62.44 62.76 60.58 60.80 0.8M
2021-09-07 60.60 62.66 60.26 62.37 1.7M
2021-09-03 61.02 61.59 59.72 60.66 1.3M
2021-09-02 61.64 62.14 60.77 61.40 0.9M
2021-09-01 61.82 61.98 60.56 61.11 0.8M
2021-08-31 62.50 62.75 60.75 61.37 1.7M
2021-08-30 63.31 63.38 62.04 62.07 0.8M
2021-08-27 61.24 63.69 61.24 63.24 1.1M
2021-08-26 61.88 63.29 60.68 60.97 0.9M
2021-08-25 60.46 62.04 60.07 61.94 1.0M
2021-08-24 58.14 60.63 58.14 60.18 0.9M
2021-08-23 56.78 58.67 56.40 58.25 0.8M
2021-08-20 55.49 56.19 54.66 56.04 0.8M
2021-08-19 56.69 57.42 55.19 55.65 1.3M
2021-08-18 57.08 58.33 56.79 57.60 1.0M
2021-08-17 58.24 58.76 56.81 57.49 1.4M
2021-08-16 59.38 60.06 58.03 59.29 0.8M
2021-08-13 60.83 60.83 59.69 60.13 0.8M
2021-08-12 60.73 61.00 59.27 60.84 0.7M
2021-08-11 59.01 60.76 58.08 60.66 1.0M
2021-08-10 59.30 60.34 59.00 59.53 0.7M
2021-08-09 58.90 59.68 57.62 59.23 0.8M
2021-08-06 59.06 59.50 58.08 59.10 0.9M
2021-08-05 55.31 58.81 55.23 58.48 1.8M
2021-08-04 56.05 57.25 55.11 55.30 1.6M
2021-08-03 58.43 58.43 55.34 56.38 1.2M
2021-08-02 57.45 59.69 57.12 57.70 1.2M
2021-07-30 57.39 58.84 56.81 57.00 1.2M
2021-07-29 58.85 59.11 57.50 57.84 1.1M
2021-07-28 59.26 60.66 55.15 58.50 2.5M
2021-07-27 57.33 57.84 55.16 56.90 1.4M
2021-07-26 56.59 57.66 56.19 57.59 1.2M
2021-07-23 56.61 56.85 55.31 56.18 0.7M
2021-07-22 56.93 57.11 55.52 56.23 1.0M
2021-07-21 55.25 57.60 55.13 57.34 1.6M
2021-07-20 51.99 54.68 51.46 54.20 1.5M
2021-07-19 51.04 52.90 50.38 51.64 2.0M
2021-07-16 55.55 55.92 52.78 53.16 1.5M
2021-07-15 54.66 55.45 53.83 54.89 1.1M
2021-07-14 57.00 57.57 54.83 55.25 1.0M
2021-07-13 57.61 57.62 56.27 56.34 0.7M
2021-07-12 56.78 58.50 56.48 58.23 1.0M
2021-07-09 56.16 57.29 55.66 57.19 1.4M
2021-07-08 55.16 56.65 54.43 55.33 1.5M
2021-07-07 59.09 59.89 56.08 56.68 1.5M
2021-07-06 61.79 61.83 59.07 59.23 1.2M
2021-07-02 62.50 62.65 61.36 61.59 0.6M
2021-07-01 62.08 63.08 61.91 62.21 0.7M
2021-06-30 60.68 61.63 60.27 61.49 1.1M
2021-06-29 60.08 61.34 59.98 60.45 1.4M
2021-06-28 61.65 61.65 59.27 60.04 0.7M
2021-06-25 61.34 61.96 61.04 61.06 11.4M
2021-06-24 61.94 62.77 61.44 61.47 1.3M
2021-06-23 60.65 61.73 60.38 60.98 1.2M
2021-06-22 60.20 61.46 59.74 60.91 0.7M
2021-06-21 59.28 60.55 58.60 60.44 1.0M
2021-06-18 58.44 59.42 57.32 58.68 2.0M
2021-06-17 61.34 62.29 58.82 59.88 1.3M
2021-06-16 61.21 62.34 60.80 61.62 0.8M
2021-06-15 61.31 61.83 60.40 61.52 0.8M
2021-06-14 63.23 63.88 60.90 61.77 1.1M
2021-06-11 61.87 62.87 61.51 62.83 0.7M
2021-06-10 62.65 62.84 61.25 61.62 0.6M
2021-06-09 64.07 64.37 62.24 62.40 0.8M
2021-06-08 63.25 64.57 62.62 64.04 1.1M
2021-06-07 62.61 63.26 62.35 63.00 1.0M
2021-06-04 63.17 63.39 61.99 62.43 0.8M
2021-06-03 62.39 62.78 60.56 62.53 1.4M
2021-06-02 64.32 64.48 61.82 62.72 1.4M
2021-06-01 64.96 64.98 63.67 64.11 0.7M
2021-05-28 65.44 65.91 63.22 64.39 1.0M
2021-05-27 64.40 66.31 63.54 65.37 1.7M
2021-05-26 61.42 63.68 61.42 63.65 1.6M
2021-05-25 61.67 62.13 60.16 61.49 2.4M
2021-05-24 60.00 61.46 59.59 60.91 1.5M
2021-05-21 60.21 60.88 59.22 59.44 1.0M
2021-05-20 59.73 60.01 57.50 59.66 1.6M
2021-05-19 59.61 60.21 58.42 59.56 1.0M
2021-05-18 60.91 62.62 60.40 60.95 1.2M
2021-05-17 61.33 61.46 58.98 60.49 1.1M
2021-05-14 60.96 62.64 60.60 61.80 1.1M
2021-05-13 58.86 60.86 58.41 60.42 1.6M
2021-05-12 62.23 63.44 57.73 58.39 1.7M
2021-05-11 62.40 64.75 62.40 63.25 1.1M
2021-05-10 67.23 67.50 64.15 64.20 1.1M
2021-05-07 66.36 68.06 65.40 67.69 0.7M
2021-05-06 66.55 66.80 64.11 65.94 0.9M
2021-05-05 66.65 67.84 65.83 66.75 0.8M
2021-05-04 67.26 67.47 64.32 65.83 1.1M
2021-05-03 67.18 67.84 66.00 67.45 0.8M
2021-04-30 65.76 66.38 64.87 66.15 0.9M
2021-04-29 68.63 69.19 65.03 66.47 1.4M
2021-04-28 71.00 71.00 67.16 68.39 1.8M
2021-04-27 68.31 69.37 67.28 68.98 1.4M
2021-04-26 67.28 68.24 66.86 67.26 0.8M
2021-04-23 65.69 67.25 64.95 66.85 1.0M
2021-04-22 65.31 66.61 64.71 65.23 0.8M
2021-04-21 62.97 65.51 62.08 65.32 0.7M
2021-04-20 63.49 63.76 60.75 63.06 0.8M
2021-04-19 65.08 65.97 63.14 63.76 0.9M
2021-04-16 66.09 66.82 65.52 65.62 1.1M
2021-04-15 64.82 65.16 63.18 65.14 0.6M
2021-04-14 63.82 65.21 63.46 64.12 0.5M
2021-04-13 62.77 64.12 61.92 63.57 0.7M
2021-04-12 63.56 64.11 62.26 63.39 0.5M
2021-04-09 63.51 64.81 62.16 64.06 0.6M
2021-04-08 63.14 63.89 61.52 63.72 0.8M
2021-04-07 62.41 63.31 61.96 62.55 0.5M
2021-04-06 62.58 63.85 62.11 62.93 0.8M
2021-04-05 63.08 63.61 61.31 61.91 1.0M
2021-04-01 60.17 61.96 59.70 61.53 1.2M
2021-03-31 59.15 59.70 58.75 58.96 1.3M
2021-03-30 56.77 59.44 56.77 59.04 0.7M
2021-03-29 59.32 60.04 56.72 56.87 0.9M
2021-03-26 60.93 61.00 57.96 59.97 0.8M
2021-03-25 55.85 60.57 55.20 60.24 1.3M
2021-03-24 59.93 61.37 57.00 57.02 1.3M
2021-03-23 60.27 61.05 58.14 58.78 1.2M
2021-03-22 62.60 62.84 60.50 60.55 0.8M
2021-03-19 60.90 63.14 60.51 62.59 1.6M
2021-03-18 64.01 64.52 60.55 60.93 1.1M
2021-03-17 61.85 64.59 61.27 64.57 1.2M
2021-03-16 64.41 64.79 61.47 62.35 0.8M
2021-03-15 65.12 66.62 64.22 64.88 0.9M
2021-03-12 65.41 66.17 63.55 63.94 1.0M
2021-03-11 61.81 65.95 60.74 65.60 1.5M
2021-03-10 58.82 61.11 58.38 60.88 1.2M
2021-03-09 62.23 62.69 58.25 58.37 1.2M
2021-03-08 60.79 62.86 59.89 60.97 1.7M
2021-03-05 59.85 60.54 54.18 60.42 1.8M
2021-03-04 60.48 61.20 56.16 58.79 2.2M
2021-03-03 62.46 63.54 60.88 60.90 1.2M
2021-03-02 61.97 63.33 61.20 61.94 1.3M
2021-03-01 60.30 62.22 59.94 62.12 1.5M
2021-02-26 56.76 59.71 55.42 58.70 1.4M
2021-02-25 59.78 60.13 55.50 55.70 1.4M
2021-02-24 57.45 60.60 57.17 60.42 1.8M
2021-02-23 55.97 57.82 54.65 57.43 1.5M
2021-02-22 52.96 57.39 52.82 56.88 2.9M
2021-02-19 52.09 53.50 51.46 52.91 1.6M
2021-02-18 52.52 52.82 51.03 51.78 1.0M
2021-02-17 53.25 54.23 51.75 52.76 1.5M
2021-02-16 54.84 55.66 54.25 54.61 1.4M
2021-02-12 53.54 54.19 52.75 54.09 0.4M
2021-02-11 53.85 55.01 53.19 53.81 0.8M
2021-02-10 53.68 54.83 53.46 53.72 0.6M
2021-02-09 54.29 55.50 53.33 53.44 1.0M
2021-02-08 53.90 54.64 52.30 54.60 1.0M
2021-02-05 51.13 53.66 51.08 53.06 1.0M
2021-02-04 48.04 50.71 48.04 50.40 1.1M
2021-02-03 48.03 48.49 47.16 48.02 0.6M
2021-02-02 47.38 48.48 46.44 47.89 0.9M
2021-02-01 45.65 46.52 45.36 46.11 0.8M
2021-01-29 45.82 46.20 44.59 45.16 1.1M
2021-01-28 46.51 47.54 45.03 46.01 1.4M
2021-01-27 46.20 46.79 44.42 45.76 1.7M
2021-01-26 49.49 49.60 47.08 47.37 0.9M
2021-01-25 49.84 50.77 48.08 48.95 1.1M
2021-01-22 49.15 50.28 48.66 50.09 0.7M
2021-01-21 49.26 50.32 48.58 49.81 0.9M
2021-01-20 48.02 49.91 47.98 49.18 1.3M
2021-01-19 49.30 49.33 47.07 47.70 1.0M
2021-01-15 48.96 49.20 47.20 48.34 1.1M
2021-01-14 48.99 50.45 48.53 49.58 1.1M
2021-01-13 49.56 49.87 48.06 48.08 0.8M
2021-01-12 47.98 49.48 47.55 49.44 1.1M
2021-01-11 47.12 48.91 47.10 47.90 1.0M
2021-01-08 47.28 48.54 46.79 48.02 1.3M
2021-01-07 45.59 47.69 45.59 47.03 1.9M
2021-01-06 43.48 45.89 43.39 45.45 2.1M
2021-01-05 41.57 43.33 41.53 43.01 1.0M
2021-01-04 43.11 43.62 41.12 42.12 1.4M