BCE Inc (BCE)

BCE
🏛️ 미국 →
23.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.05 39.42 38.91 39.38 1.9M
2023-12-28 38.94 39.27 38.94 39.15 1.5M
2023-12-27 38.80 39.14 38.80 38.97 2.0M
2023-12-26 38.70 38.98 38.56 38.95 1.0M
2023-12-22 38.83 39.20 38.62 38.77 2.1M
2023-12-21 38.65 38.84 38.40 38.73 2.5M
2023-12-20 38.51 38.77 38.19 38.30 2.2M
2023-12-19 38.65 38.85 38.42 38.51 2.3M
2023-12-18 38.91 39.04 38.52 38.55 2.7M
2023-12-15 40.27 40.37 38.65 38.69 2.9M
2023-12-14 40.42 40.66 39.95 40.07 3.0M
2023-12-13 40.24 41.06 40.01 40.98 1.9M
2023-12-12 40.37 40.47 39.98 40.23 1.7M
2023-12-11 40.68 40.81 40.27 40.39 1.8M
2023-12-08 40.76 40.85 40.55 40.61 1.3M
2023-12-07 40.75 40.92 40.41 40.76 1.7M
2023-12-06 40.71 41.33 40.67 40.69 1.4M
2023-12-05 40.47 40.83 40.40 40.47 1.6M
2023-12-04 40.00 40.64 39.99 40.60 1.7M
2023-12-01 39.53 40.42 39.50 40.31 1.8M
2023-11-30 39.18 39.44 38.94 39.39 1.6M
2023-11-29 39.27 39.39 39.01 39.10 1.3M
2023-11-28 39.30 39.51 39.15 39.24 1.2M
2023-11-27 39.53 39.62 39.32 39.33 1.9M
2023-11-24 39.52 39.70 39.36 39.68 0.6M
2023-11-22 39.41 39.44 39.22 39.28 1.5M
2023-11-21 39.43 39.73 39.28 39.37 1.2M
2023-11-20 39.42 39.58 39.25 39.47 1.3M
2023-11-17 39.59 39.70 39.32 39.50 1.5M
2023-11-16 39.42 39.56 39.26 39.39 1.1M
2023-11-15 39.62 39.76 39.46 39.50 1.3M
2023-11-14 39.00 39.67 39.00 39.49 1.6M
2023-11-13 38.35 38.86 38.13 38.55 1.2M
2023-11-10 38.77 38.77 38.20 38.50 1.3M
2023-11-09 38.80 39.03 38.56 38.65 1.2M
2023-11-08 38.84 39.03 38.51 38.64 1.3M
2023-11-07 39.32 39.36 38.90 38.94 1.4M
2023-11-06 39.80 39.97 39.49 39.57 1.2M
2023-11-03 39.50 40.03 39.18 39.88 1.9M
2023-11-02 38.40 39.15 37.76 39.06 2.2M
2023-11-01 37.32 37.99 37.10 37.86 2.4M
2023-10-31 37.26 37.45 37.11 37.13 1.6M
2023-10-30 36.91 37.42 36.84 37.28 2.0M
2023-10-27 37.22 37.22 36.59 36.65 1.9M
2023-10-26 36.91 37.25 36.85 37.13 1.9M
2023-10-25 37.41 37.60 37.09 37.12 1.9M
2023-10-24 37.54 37.76 37.34 37.54 1.8M
2023-10-23 36.77 37.70 36.62 37.37 2.1M
2023-10-20 37.52 37.65 36.93 36.93 1.5M
2023-10-19 37.40 37.96 37.36 37.54 1.8M
2023-10-18 38.13 38.17 37.40 37.40 1.3M
2023-10-17 38.49 38.71 38.22 38.39 2.2M
2023-10-16 37.99 38.72 37.76 38.58 2.2M
2023-10-13 38.07 38.26 37.76 37.84 1.6M
2023-10-12 38.33 38.46 37.56 37.87 1.8M
2023-10-11 38.13 38.43 37.99 38.40 2.0M
2023-10-10 37.69 38.26 37.58 38.02 2.1M
2023-10-09 37.12 37.74 37.12 37.67 1.8M
2023-10-06 37.16 37.55 36.54 37.32 3.0M
2023-10-05 36.53 37.41 36.47 37.38 2.9M
2023-10-04 36.41 36.76 36.21 36.50 2.6M
2023-10-03 36.39 36.78 36.15 36.39 2.8M
2023-10-02 38.09 38.21 36.47 36.63 3.1M
2023-09-29 38.52 38.67 38.17 38.17 3.2M
2023-09-28 38.13 38.44 37.94 38.20 1.7M
2023-09-27 38.51 38.58 37.70 38.17 4.4M
2023-09-26 39.25 39.28 38.51 38.51 2.4M
2023-09-25 39.69 39.81 39.37 39.44 2.1M
2023-09-22 39.80 40.06 39.77 39.83 1.9M
2023-09-21 40.35 40.48 39.69 39.69 2.0M
2023-09-20 40.75 40.96 40.54 40.55 1.0M
2023-09-19 40.85 41.03 40.55 40.57 1.3M
2023-09-18 40.82 40.91 40.56 40.78 1.2M
2023-09-15 40.66 41.09 40.66 40.78 2.8M
2023-09-14 40.82 41.09 40.67 40.99 2.2M
2023-09-13 41.18 41.43 41.06 41.25 1.0M
2023-09-12 41.10 41.28 40.91 41.16 0.8M
2023-09-11 40.81 41.13 40.64 40.96 1.1M
2023-09-08 40.57 40.61 40.36 40.52 0.9M
2023-09-07 40.70 40.91 40.34 40.38 1.1M
2023-09-06 40.80 40.86 40.53 40.62 0.9M
2023-09-05 41.45 41.52 41.02 41.04 1.2M
2023-09-01 41.98 42.16 41.39 41.45 2.4M
2023-08-31 42.61 42.85 42.32 42.35 0.9M
2023-08-30 42.73 42.96 42.58 42.61 0.8M
2023-08-29 42.09 42.58 42.09 42.55 1.0M
2023-08-28 41.52 42.17 41.48 42.09 1.2M
2023-08-25 41.50 41.68 41.12 41.41 1.4M
2023-08-24 40.41 41.46 40.36 41.37 2.6M
2023-08-23 40.53 40.57 40.31 40.55 2.5M
2023-08-22 40.62 40.63 40.32 40.40 1.4M
2023-08-21 40.78 40.78 40.27 40.50 2.1M
2023-08-18 40.53 40.75 40.48 40.69 0.8M
2023-08-17 41.02 41.19 40.62 40.64 2.2M
2023-08-16 41.17 41.48 40.96 40.99 1.4M
2023-08-15 41.58 41.68 41.14 41.20 1.4M
2023-08-14 42.09 42.23 41.71 41.79 0.8M
2023-08-11 42.24 42.40 42.13 42.23 0.9M
2023-08-10 42.41 42.73 42.29 42.30 0.9M
2023-08-09 41.74 42.44 41.62 42.19 1.1M
2023-08-08 41.83 41.92 41.44 41.80 1.0M
2023-08-07 41.98 42.27 41.92 42.24 0.8M
2023-08-04 41.65 42.42 41.49 42.03 1.6M
2023-08-03 42.27 42.27 41.49 41.58 1.3M
2023-08-02 42.50 42.58 42.08 42.08 1.7M
2023-08-01 42.94 43.07 42.51 42.76 1.6M
2023-07-31 43.19 43.53 43.12 43.22 1.0M
2023-07-28 43.26 43.41 43.03 43.08 1.1M
2023-07-27 43.53 43.65 43.14 43.14 1.2M
2023-07-26 43.52 43.90 43.38 43.57 1.2M
2023-07-25 44.29 44.34 43.54 43.85 2.2M
2023-07-24 44.62 44.97 44.29 44.34 1.1M
2023-07-21 44.12 44.49 44.07 44.44 1.4M
2023-07-20 43.92 44.27 43.89 44.16 1.1M
2023-07-19 43.80 44.04 43.68 43.89 1.4M
2023-07-18 43.60 43.74 43.16 43.49 2.3M
2023-07-17 44.19 44.44 43.58 43.71 2.2M
2023-07-14 44.98 45.03 44.26 44.28 1.2M
2023-07-13 44.69 45.19 44.55 45.07 2.0M
2023-07-12 44.72 44.72 44.35 44.55 1.0M
2023-07-11 44.25 44.43 44.12 44.31 1.5M
2023-07-10 44.67 44.76 44.26 44.29 1.7M
2023-07-07 44.81 45.14 44.69 44.83 1.5M
2023-07-06 45.27 45.39 44.98 44.98 1.2M
2023-07-05 45.54 45.65 45.27 45.54 1.5M
2023-07-03 45.50 46.02 45.50 45.93 0.3M
2023-06-30 45.25 45.71 45.18 45.59 1.0M
2023-06-29 44.82 45.17 44.64 45.15 1.0M
2023-06-28 44.69 44.92 44.33 44.89 1.0M
2023-06-27 44.86 44.98 44.70 44.88 1.1M
2023-06-26 44.63 44.86 44.43 44.78 1.2M
2023-06-23 44.88 45.19 44.56 44.58 0.9M
2023-06-22 44.95 45.06 44.72 44.99 0.7M
2023-06-21 45.01 45.30 44.68 45.09 2.1M
2023-06-20 45.41 45.46 45.05 45.13 0.9M
2023-06-16 45.48 45.85 45.48 45.70 1.8M
2023-06-15 45.20 45.49 44.92 45.41 1.3M
2023-06-14 45.71 45.87 45.23 45.26 2.2M
2023-06-13 46.24 46.58 46.15 46.44 4.1M
2023-06-12 45.95 46.17 45.90 46.12 5.3M
2023-06-09 46.05 46.18 45.85 45.97 0.7M
2023-06-08 45.87 46.01 45.61 46.01 1.5M
2023-06-07 45.70 45.91 45.51 45.88 1.4M
2023-06-06 45.50 45.80 45.40 45.68 1.3M
2023-06-05 45.75 46.07 45.56 45.60 1.4M
2023-06-02 45.32 45.75 44.91 45.73 1.2M
2023-06-01 45.25 45.55 45.03 45.43 1.4M
2023-05-31 45.26 45.41 44.99 45.10 1.0M
2023-05-30 45.43 45.62 45.31 45.46 0.7M
2023-05-26 45.09 45.48 44.94 45.44 0.8M
2023-05-25 45.88 46.04 45.03 45.06 1.7M
2023-05-24 46.37 46.37 45.85 45.87 1.6M
2023-05-23 46.69 46.89 46.44 46.56 0.7M
2023-05-22 46.94 46.95 46.61 46.94 0.5M
2023-05-19 46.78 47.24 46.78 46.95 0.7M
2023-05-18 46.68 46.89 46.49 46.78 0.7M
2023-05-17 47.12 47.27 46.57 47.00 0.9M
2023-05-16 47.30 47.67 47.11 47.12 1.0M
2023-05-15 47.48 47.64 47.23 47.48 0.8M
2023-05-12 47.65 47.74 47.12 47.34 0.9M
2023-05-11 47.64 47.81 47.45 47.64 0.7M
2023-05-10 48.02 48.19 47.54 47.94 1.0M
2023-05-09 47.89 48.10 47.78 47.86 0.8M
2023-05-08 48.17 48.24 47.77 48.03 0.9M
2023-05-05 47.85 48.16 47.59 48.13 1.1M
2023-05-04 47.81 47.96 47.22 47.60 1.5M
2023-05-03 48.09 48.27 47.80 47.97 1.3M
2023-05-02 48.09 48.29 47.65 47.96 1.0M
2023-05-01 48.18 48.38 48.04 48.30 1.4M
2023-04-28 47.73 48.21 47.71 48.07 1.0M
2023-04-27 47.31 47.98 47.31 47.97 1.1M
2023-04-26 47.48 47.86 47.24 47.24 1.4M
2023-04-25 47.31 47.50 47.24 47.43 1.3M
2023-04-24 47.45 47.88 47.45 47.62 1.1M
2023-04-21 47.49 47.65 47.27 47.59 1.3M
2023-04-20 47.05 47.55 46.99 47.43 1.2M
2023-04-19 47.49 47.67 47.39 47.41 0.7M
2023-04-18 47.87 48.01 47.59 47.62 0.7M
2023-04-17 47.66 47.87 47.48 47.85 1.0M
2023-04-14 48.06 48.20 47.49 47.55 1.4M
2023-04-13 47.18 48.08 47.18 48.07 1.3M
2023-04-12 46.85 47.27 46.85 47.03 1.0M
2023-04-11 46.62 47.26 46.58 46.87 1.4M
2023-04-10 46.30 46.59 45.62 46.57 1.2M
2023-04-06 46.81 47.02 46.47 46.70 1.2M
2023-04-05 46.43 46.97 46.36 46.96 1.9M
2023-04-04 45.17 46.36 45.17 46.33 1.5M
2023-04-03 44.91 45.46 44.76 45.34 1.2M
2023-03-31 45.08 45.26 44.71 44.79 1.8M
2023-03-30 44.77 45.07 44.72 45.06 1.0M
2023-03-29 44.63 44.73 44.53 44.66 0.9M
2023-03-28 44.36 44.64 44.26 44.42 1.0M
2023-03-27 44.40 44.51 44.23 44.43 1.1M
2023-03-24 43.68 44.31 43.68 44.24 1.3M
2023-03-23 44.02 44.36 43.75 43.93 1.7M
2023-03-22 44.15 44.40 43.83 43.83 1.6M
2023-03-21 44.52 44.77 44.01 44.16 1.0M
2023-03-20 44.00 44.52 43.92 44.45 1.2M
2023-03-17 43.68 43.81 43.35 43.68 1.3M
2023-03-16 43.40 43.63 42.90 43.62 1.5M
2023-03-15 42.63 43.61 42.39 43.41 2.3M
2023-03-14 43.12 43.39 42.76 43.29 4.5M
2023-03-13 43.22 44.05 43.00 43.73 2.1M
2023-03-10 43.52 43.62 43.05 43.20 1.5M
2023-03-09 43.95 44.14 43.37 43.40 1.0M
2023-03-08 43.93 44.15 43.76 43.92 0.9M
2023-03-07 44.46 44.59 43.91 44.01 1.3M
2023-03-06 44.52 44.79 44.47 44.56 0.7M
2023-03-03 44.02 44.63 44.00 44.52 1.2M
2023-03-02 44.16 44.40 43.84 44.02 0.8M
2023-03-01 44.26 44.57 44.13 44.28 0.8M
2023-02-28 44.41 44.41 44.12 44.25 1.0M
2023-02-27 44.58 44.98 44.47 44.49 0.6M
2023-02-24 44.50 44.54 44.05 44.45 0.9M
2023-02-23 45.07 45.21 44.55 44.92 0.9M
2023-02-22 45.31 45.39 44.86 44.95 0.8M
2023-02-21 45.60 45.83 45.01 45.14 0.9M
2023-02-17 45.29 45.88 45.20 45.83 1.0M
2023-02-16 45.31 45.57 44.87 45.32 1.3M
2023-02-15 45.55 45.63 45.32 45.61 0.9M
2023-02-14 45.94 46.11 45.54 45.83 0.9M
2023-02-13 45.55 45.94 45.55 45.83 0.8M
2023-02-10 45.36 45.73 45.15 45.59 1.0M
2023-02-09 45.78 45.87 44.92 45.06 1.4M
2023-02-08 45.62 45.77 45.48 45.59 1.0M
2023-02-07 45.84 46.05 45.52 45.67 1.4M
2023-02-06 45.91 46.11 45.64 45.98 0.9M
2023-02-03 45.67 46.20 45.60 46.09 1.4M
2023-02-02 47.48 47.48 45.97 46.12 1.6M
2023-02-01 47.16 47.77 46.93 47.60 1.3M
2023-01-31 46.97 47.31 46.79 47.30 1.2M
2023-01-30 46.68 47.22 46.66 46.94 1.2M
2023-01-27 46.71 46.93 46.53 46.82 0.8M
2023-01-26 46.66 46.91 46.53 46.90 0.7M
2023-01-25 46.29 46.56 45.97 46.47 0.9M
2023-01-24 46.28 46.71 45.87 46.27 1.2M
2023-01-23 46.39 46.62 45.98 46.22 1.4M
2023-01-20 46.19 46.70 45.85 46.70 0.9M
2023-01-19 46.18 46.45 45.89 46.14 2.8M
2023-01-18 47.09 47.17 46.22 46.32 1.1M
2023-01-17 46.91 47.35 46.84 47.00 1.4M
2023-01-13 46.14 46.78 46.07 46.66 1.2M
2023-01-12 45.76 46.45 45.50 46.42 1.5M
2023-01-11 45.89 46.05 45.26 45.56 1.1M
2023-01-10 45.88 45.88 45.49 45.77 0.8M
2023-01-09 45.97 46.27 45.66 45.84 1.2M
2023-01-06 45.17 45.86 44.97 45.84 1.3M
2023-01-05 44.79 44.84 44.41 44.77 1.1M
2023-01-04 44.55 45.08 44.28 44.93 1.6M
2023-01-03 43.74 44.07 43.41 44.06 1.1M