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
2023-12-29 63.05 63.23 62.25 62.61 1.1M
2023-12-28 62.84 63.23 62.61 63.06 0.6M
2023-12-27 62.41 63.03 61.90 63.00 0.7M
2023-12-26 62.20 62.52 61.98 62.25 0.3M
2023-12-22 61.85 62.54 61.85 62.14 0.4M
2023-12-21 61.76 61.98 61.14 61.85 0.6M
2023-12-20 63.03 63.11 61.17 61.31 0.9M
2023-12-19 62.12 63.16 61.82 63.05 0.8M
2023-12-18 61.56 61.81 61.16 61.59 0.8M
2023-12-15 61.20 62.15 61.05 61.29 3.7M
2023-12-14 62.27 63.72 61.92 62.41 1.3M
2023-12-13 60.49 61.06 59.18 61.05 0.9M
2023-12-12 60.51 60.67 60.04 60.49 0.7M
2023-12-11 59.69 60.93 59.69 60.48 0.8M
2023-12-08 58.98 59.81 58.72 59.72 0.9M
2023-12-07 59.20 59.83 58.77 59.03 0.9M
2023-12-06 59.00 60.05 58.84 59.08 0.8M
2023-12-05 59.97 59.99 58.82 58.96 0.8M
2023-12-04 60.71 61.59 60.15 60.37 0.8M
2023-12-01 59.23 61.03 59.08 61.03 1.1M
2023-11-30 59.03 59.71 58.60 59.05 1.1M
2023-11-29 58.81 59.34 58.74 58.92 0.9M
2023-11-28 58.49 58.89 58.21 58.47 0.5M
2023-11-27 58.88 59.25 58.53 58.65 0.6M
2023-11-24 59.05 59.75 59.05 59.20 0.3M
2023-11-22 59.24 59.57 59.14 59.24 0.4M
2023-11-21 58.63 59.01 58.23 58.78 0.5M
2023-11-20 58.90 59.05 58.31 58.83 0.7M
2023-11-17 60.00 60.01 58.74 58.81 1.3M
2023-11-16 59.42 59.90 59.22 59.46 0.9M
2023-11-15 58.52 59.79 58.52 59.77 1.3M
2023-11-14 57.83 59.06 57.73 58.53 0.8M
2023-11-13 56.85 56.98 56.25 56.31 0.6M
2023-11-10 56.05 57.44 55.71 57.28 0.7M
2023-11-09 57.23 57.39 56.20 56.45 0.6M
2023-11-08 57.88 58.16 56.50 56.76 0.8M
2023-11-07 57.53 57.75 56.93 57.66 0.6M
2023-11-06 57.54 58.05 57.23 57.64 0.7M
2023-11-03 57.09 58.09 57.05 57.61 0.9M
2023-11-02 55.44 56.24 54.93 56.16 0.8M
2023-11-01 55.45 55.50 54.41 54.77 0.8M
2023-10-31 55.73 55.85 55.16 55.25 0.9M
2023-10-30 55.25 55.80 54.39 55.55 0.9M
2023-10-27 55.57 55.86 54.53 54.56 1.5M
2023-10-26 54.15 55.64 53.37 55.30 1.9M
2023-10-25 53.98 57.39 52.42 53.85 3.3M
2023-10-24 60.63 61.26 60.34 61.03 1.4M
2023-10-23 59.52 60.97 59.32 60.40 1.1M
2023-10-20 59.73 60.06 59.36 59.54 0.8M
2023-10-19 60.04 60.93 59.50 59.81 0.8M
2023-10-18 60.10 60.93 59.78 60.08 0.8M
2023-10-17 59.56 61.12 59.56 60.59 0.8M
2023-10-16 59.59 60.09 59.35 59.77 0.6M
2023-10-13 59.55 60.08 58.89 59.02 0.6M
2023-10-12 61.05 61.28 59.24 59.69 0.5M
2023-10-11 60.71 61.25 60.67 60.98 0.5M
2023-10-10 60.28 61.05 60.21 60.53 0.4M
2023-10-09 58.45 60.01 57.87 59.92 0.5M
2023-10-06 57.94 59.59 57.66 58.80 0.7M
2023-10-05 58.62 58.77 57.94 58.20 0.5M
2023-10-04 59.34 59.58 58.26 58.52 0.7M
2023-10-03 59.68 59.93 58.88 59.11 0.8M
2023-10-02 60.53 61.04 59.76 59.97 0.9M
2023-09-29 61.18 61.44 60.78 60.83 0.7M
2023-09-28 60.22 61.00 59.82 60.68 0.8M
2023-09-27 60.55 60.77 59.75 60.25 0.8M
2023-09-26 60.11 60.71 60.11 60.24 0.6M
2023-09-25 60.28 61.01 60.00 60.41 0.8M
2023-09-22 61.90 62.19 60.74 60.79 0.7M
2023-09-21 62.23 62.49 61.66 61.68 0.9M
2023-09-20 63.56 64.09 62.70 62.75 0.9M
2023-09-19 63.95 64.30 63.04 63.32 0.9M
2023-09-18 64.60 65.12 64.35 64.39 0.5M
2023-09-15 64.83 65.42 64.29 64.69 2.5M
2023-09-14 64.30 65.10 63.68 64.95 1.1M
2023-09-13 63.77 64.36 63.35 63.53 1.0M
2023-09-12 63.42 64.41 63.41 63.96 0.8M
2023-09-11 65.24 65.45 63.15 63.65 1.1M
2023-09-08 64.72 65.61 64.56 64.78 0.9M
2023-09-07 65.04 65.26 64.39 64.50 1.0M
2023-09-06 65.60 66.01 64.93 65.26 0.9M
2023-09-05 67.17 67.17 65.23 65.84 0.8M
2023-09-01 67.25 67.75 67.15 67.63 0.6M
2023-08-31 66.65 67.34 66.57 66.87 0.8M
2023-08-30 66.32 66.87 66.27 66.46 0.4M
2023-08-29 65.25 66.30 65.18 66.19 0.6M
2023-08-28 65.24 65.83 65.11 65.41 0.4M
2023-08-25 65.18 65.50 64.72 65.07 0.4M
2023-08-24 65.37 65.94 64.95 65.04 0.5M
2023-08-23 64.81 65.80 64.47 65.62 0.4M
2023-08-22 64.97 65.24 64.35 64.80 0.6M
2023-08-21 64.96 65.31 64.56 64.90 0.7M
2023-08-18 64.17 65.54 63.97 64.80 0.7M
2023-08-17 66.04 66.18 64.52 64.75 0.9M
2023-08-16 66.54 67.00 65.98 66.00 0.6M
2023-08-15 67.10 67.11 66.45 66.70 0.7M
2023-08-14 66.82 67.51 66.21 67.46 0.6M
2023-08-11 67.26 67.42 66.68 67.31 0.7M
2023-08-10 67.54 68.07 67.42 67.72 0.9M
2023-08-09 67.71 68.24 67.16 67.24 0.7M
2023-08-08 66.75 67.52 66.75 67.46 0.8M
2023-08-07 66.55 67.53 66.53 67.34 0.6M
2023-08-04 67.53 67.86 66.23 66.73 0.8M
2023-08-03 66.90 67.36 66.13 67.07 0.8M
2023-08-02 67.31 68.16 66.61 67.80 0.6M
2023-08-01 68.05 68.80 67.40 67.97 0.7M
2023-07-31 67.63 68.57 67.30 68.32 1.4M
2023-07-28 68.21 68.95 66.68 67.39 1.7M
2023-07-27 72.00 72.01 69.55 69.89 1.2M
2023-07-26 71.83 72.58 71.64 72.00 0.7M
2023-07-25 71.11 72.14 71.09 71.75 0.7M
2023-07-24 72.06 72.32 71.15 71.28 0.7M
2023-07-21 72.80 73.00 71.93 72.26 0.7M
2023-07-20 72.69 72.83 72.14 72.33 0.6M
2023-07-19 72.20 72.93 71.82 72.81 0.9M
2023-07-18 71.04 72.54 71.04 72.09 0.7M
2023-07-17 71.60 72.00 70.98 71.05 0.7M
2023-07-14 72.35 72.40 70.94 71.85 0.7M
2023-07-13 70.68 71.55 70.61 71.43 0.8M
2023-07-12 70.61 70.63 69.94 70.13 0.6M
2023-07-11 69.65 70.31 69.43 69.98 0.5M
2023-07-10 67.81 69.73 67.81 69.66 0.7M
2023-07-07 66.86 68.26 66.83 67.86 0.7M
2023-07-06 66.38 66.77 65.53 66.66 0.6M
2023-07-05 68.61 68.71 66.43 67.08 0.8M
2023-07-03 69.47 69.68 68.90 68.98 0.4M
2023-06-30 69.53 69.69 69.07 69.37 0.7M
2023-06-29 68.29 69.22 68.03 69.03 0.6M
2023-06-28 67.93 68.93 67.34 68.21 0.8M
2023-06-27 66.97 68.11 66.73 68.09 0.6M
2023-06-26 65.51 66.94 65.32 66.69 0.5M
2023-06-23 66.19 66.30 64.95 65.79 1.3M
2023-06-22 68.03 68.12 66.81 67.02 0.8M
2023-06-21 68.16 68.67 67.90 68.08 0.6M
2023-06-20 67.75 68.45 67.28 68.36 0.6M
2023-06-16 69.37 69.37 67.53 68.00 1.5M
2023-06-15 69.01 69.45 68.22 69.08 0.7M
2023-06-14 68.91 69.70 68.90 69.37 0.9M
2023-06-13 69.80 70.04 68.82 69.16 0.9M
2023-06-12 68.67 69.51 68.39 69.37 0.6M
2023-06-09 69.09 69.33 68.12 68.41 0.5M
2023-06-08 68.15 68.91 67.84 68.88 0.7M
2023-06-07 67.93 68.80 67.75 68.43 0.7M
2023-06-06 66.73 68.18 66.62 67.79 0.8M
2023-06-05 65.62 67.08 65.62 66.69 0.9M
2023-06-02 65.24 66.74 65.24 66.30 1.1M
2023-06-01 63.64 64.68 63.30 64.33 0.7M
2023-05-31 64.02 64.26 63.22 63.73 0.9M
2023-05-30 65.18 65.66 63.91 64.16 0.9M
2023-05-26 65.13 65.61 64.70 65.18 0.5M
2023-05-25 64.96 65.78 64.44 64.97 0.7M
2023-05-24 64.39 65.01 63.70 64.74 0.8M
2023-05-23 65.71 65.75 64.08 64.65 1.1M
2023-05-22 66.83 67.04 65.84 66.09 1.7M
2023-05-19 67.57 67.91 66.49 66.79 0.6M
2023-05-18 66.59 67.58 66.29 67.57 0.7M
2023-05-17 66.45 67.69 66.26 66.63 1.1M
2023-05-16 68.02 68.15 65.98 66.01 0.9M
2023-05-15 68.50 68.67 68.01 68.39 0.7M
2023-05-12 68.50 69.07 68.30 68.32 0.5M
2023-05-11 69.28 69.81 68.15 68.57 1.1M
2023-05-10 71.20 71.53 68.92 69.88 0.9M
2023-05-09 70.04 71.69 69.68 70.95 1.0M
2023-05-08 70.99 71.49 69.34 70.28 0.9M
2023-05-05 69.97 70.98 69.05 70.60 1.1M
2023-05-04 69.72 69.72 67.94 67.99 1.0M
2023-05-03 71.09 71.29 69.96 70.01 0.9M
2023-05-02 71.28 71.38 69.26 71.08 1.1M
2023-05-01 69.95 71.36 69.77 71.28 1.4M
2023-04-28 68.39 69.78 68.24 69.40 0.9M
2023-04-27 67.61 68.91 66.76 68.59 1.6M
2023-04-26 67.20 68.26 66.60 67.25 1.5M
2023-04-25 67.00 67.20 66.15 66.24 1.3M
2023-04-24 68.30 68.90 67.31 67.36 1.1M
2023-04-21 68.00 68.33 67.38 68.17 0.8M
2023-04-20 67.49 67.93 66.94 67.57 0.9M
2023-04-19 66.23 67.50 66.10 67.00 1.3M
2023-04-18 66.56 67.35 66.33 66.36 1.2M
2023-04-17 65.60 66.42 65.60 65.94 1.1M
2023-04-14 64.66 65.44 64.41 65.29 0.8M
2023-04-13 64.22 65.08 63.74 64.84 0.6M
2023-04-12 65.05 65.05 63.40 63.54 1.0M
2023-04-11 63.82 64.78 63.69 64.52 0.6M
2023-04-10 62.47 63.80 62.47 63.70 0.6M
2023-04-06 62.60 62.98 61.85 62.87 0.5M
2023-04-05 63.29 63.57 62.18 62.57 0.6M
2023-04-04 64.68 64.69 62.89 63.83 0.6M
2023-04-03 64.22 64.70 63.56 64.40 0.6M
2023-03-31 63.02 64.23 62.80 64.12 0.8M
2023-03-30 62.75 63.20 62.24 62.42 0.5M
2023-03-29 61.75 62.37 61.68 62.31 0.5M
2023-03-28 60.73 61.68 60.55 61.19 0.6M
2023-03-27 61.24 61.38 60.32 60.92 0.7M
2023-03-24 59.26 60.66 58.34 60.42 1.0M
2023-03-23 60.74 61.82 59.42 59.96 1.0M
2023-03-22 61.82 62.03 60.30 60.31 1.1M
2023-03-21 62.01 62.61 61.80 61.93 1.3M
2023-03-20 60.45 61.29 60.09 60.91 1.0M
2023-03-17 59.77 60.46 59.21 59.99 0.9M
2023-03-16 58.32 60.49 58.32 60.13 0.9M
2023-03-15 58.77 59.24 57.74 59.13 1.1M
2023-03-14 59.87 60.87 59.70 60.27 1.0M
2023-03-13 60.00 60.08 58.23 58.92 1.0M
2023-03-10 62.80 62.81 60.75 61.11 1.0M
2023-03-09 65.01 65.01 63.03 63.06 1.2M
2023-03-08 64.91 65.03 64.11 64.87 0.7M
2023-03-07 64.92 65.69 64.72 64.91 0.7M
2023-03-06 65.83 66.17 64.73 64.80 0.8M
2023-03-03 65.64 66.07 64.84 65.84 0.9M
2023-03-02 64.55 65.40 64.19 65.39 0.9M
2023-03-01 64.95 65.76 64.93 65.09 1.0M
2023-02-28 63.95 65.64 63.88 65.13 1.2M
2023-02-27 64.04 64.35 63.45 63.98 0.7M
2023-02-24 63.54 64.14 62.83 63.57 1.0M
2023-02-23 65.51 65.91 64.12 64.89 0.9M
2023-02-22 65.10 65.65 64.73 65.24 0.6M
2023-02-21 65.26 66.13 64.67 65.01 0.6M
2023-02-17 65.74 66.46 65.31 66.19 0.6M
2023-02-16 66.52 67.19 65.83 65.91 1.0M
2023-02-15 67.26 67.50 66.79 67.33 1.1M
2023-02-14 65.95 67.28 65.41 67.14 1.3M
2023-02-13 65.50 66.08 65.33 65.98 0.9M
2023-02-10 64.39 65.74 64.39 65.64 1.5M
2023-02-09 66.50 66.85 64.78 64.85 1.1M
2023-02-08 66.25 66.54 64.66 65.26 0.8M
2023-02-07 64.81 66.51 64.34 66.45 1.3M
2023-02-06 66.20 66.46 64.47 64.99 1.0M
2023-02-03 64.96 66.84 64.47 66.48 2.8M
2023-02-02 62.74 62.74 61.02 62.14 1.4M
2023-02-01 62.22 62.81 61.52 62.35 0.8M
2023-01-31 60.42 62.38 60.36 62.31 1.0M
2023-01-30 60.64 61.41 60.29 60.37 0.6M
2023-01-27 60.99 61.79 60.99 61.17 0.5M
2023-01-26 61.40 61.40 60.75 61.23 0.6M
2023-01-25 60.55 60.90 60.22 60.72 0.3M
2023-01-24 60.70 61.17 59.99 60.96 0.7M
2023-01-23 60.40 60.81 59.85 60.37 0.9M
2023-01-20 58.67 60.20 58.67 60.13 0.7M
2023-01-19 58.60 59.09 58.01 58.46 0.5M
2023-01-18 60.06 60.40 59.04 59.21 0.6M
2023-01-17 58.93 59.59 58.67 59.43 0.6M
2023-01-13 57.83 58.56 57.83 58.42 0.4M
2023-01-12 57.33 58.75 57.12 58.34 0.9M
2023-01-11 56.63 57.39 56.54 57.11 0.8M
2023-01-10 55.74 56.34 55.15 56.32 0.7M
2023-01-09 56.40 57.03 55.76 55.99 1.0M
2023-01-06 55.97 56.60 55.40 56.22 0.7M
2023-01-05 55.51 56.30 55.10 55.33 0.7M
2023-01-04 54.97 56.27 54.70 56.21 0.9M
2023-01-03 55.28 55.44 54.04 54.39 0.6M