Bombardier Inc

BBDb
🏛️ 미국 →
139.88
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 31.75 33.25 31.75 33.00 0.0M
2021-12-30 32.66 33.00 31.50 32.00 0.0M
2021-12-29 33.00 33.26 32.00 32.25 0.0M
2021-12-28 33.25 33.75 32.75 33.00 0.0M
2021-12-27 34.25 34.25 32.75 33.25 0.0M
2021-12-23 31.75 34.50 31.75 33.85 0.0M
2021-12-22 30.42 33.00 30.00 32.50 0.0M
2021-12-21 29.50 31.00 29.50 31.00 0.0M
2021-12-20 26.50 30.25 26.50 29.25 0.0M
2021-12-17 30.75 32.00 28.25 31.75 0.0M
2021-12-16 30.00 32.75 29.75 30.00 0.0M
2021-12-15 31.25 33.50 29.75 31.50 0.1M
2021-12-14 31.75 32.97 31.50 31.75 0.0M
2021-12-13 31.50 33.47 31.50 32.95 0.0M
2021-12-10 32.75 34.52 32.00 33.50 0.0M
2021-12-09 33.75 35.25 33.75 34.13 0.0M
2021-12-08 35.13 36.50 35.00 35.00 0.0M
2021-12-07 35.00 36.00 33.65 35.75 0.0M
2021-12-06 32.00 33.75 31.25 33.25 0.1M
2021-12-03 31.25 34.00 31.25 32.24 0.1M
2021-12-02 30.25 33.00 27.50 32.50 0.2M
2021-12-01 32.00 34.50 30.00 30.25 0.1M
2021-11-30 33.75 35.00 32.50 33.50 0.1M
2021-11-29 34.50 35.00 31.75 34.70 0.0M
2021-11-26 32.50 35.50 32.50 34.25 0.1M
2021-11-24 36.25 37.00 34.00 36.75 0.1M
2021-11-23 35.25 35.50 34.00 34.75 0.0M
2021-11-22 35.25 36.75 34.50 34.50 0.0M
2021-11-19 38.00 38.00 35.46 36.00 0.1M
2021-11-18 33.75 36.75 32.25 36.25 0.1M
2021-11-17 35.50 36.25 32.75 35.25 0.2M
2021-11-16 37.00 39.50 36.50 36.75 0.1M
2021-11-15 38.50 38.50 36.25 38.00 0.1M
2021-11-12 38.25 38.75 36.88 38.50 0.1M
2021-11-11 39.75 39.98 38.25 38.25 0.1M
2021-11-10 39.50 41.00 39.25 39.83 0.1M
2021-11-09 40.25 41.00 39.90 41.00 0.1M
2021-11-08 40.75 43.50 40.63 41.00 0.1M
2021-11-05 40.25 41.75 40.25 41.50 0.0M
2021-11-04 41.75 42.25 39.50 41.00 0.0M
2021-11-03 42.25 43.50 40.35 41.75 0.0M
2021-11-02 39.75 42.75 39.75 40.75 0.0M
2021-11-01 40.50 41.50 39.75 40.75 0.0M
2021-10-29 41.00 42.25 38.50 40.50 0.1M
2021-10-28 45.50 45.50 40.25 40.63 0.1M
2021-10-27 43.75 44.25 42.25 42.50 0.0M
2021-10-26 47.00 47.00 43.25 43.75 0.1M
2021-10-25 44.25 44.25 42.86 44.00 0.1M
2021-10-22 41.25 43.75 41.25 43.75 0.1M
2021-10-21 43.50 43.50 41.00 42.00 0.1M
2021-10-20 40.25 41.75 40.25 41.50 0.1M
2021-10-19 40.50 41.50 40.00 41.00 0.0M
2021-10-18 41.00 41.75 38.25 41.25 0.0M
2021-10-15 42.00 43.50 40.75 41.01 0.1M
2021-10-14 41.25 42.00 41.00 41.50 0.1M
2021-10-13 41.00 42.00 38.50 41.44 0.1M
2021-10-12 38.00 41.00 38.00 41.00 0.1M
2021-10-11 41.00 42.00 40.50 40.50 0.0M
2021-10-08 43.13 43.25 39.25 40.50 0.0M
2021-10-07 38.75 43.00 38.75 41.50 0.0M
2021-10-06 42.00 42.00 38.25 40.00 0.1M
2021-10-05 41.50 45.63 41.50 42.00 0.1M
2021-10-04 42.75 45.00 41.75 43.43 0.1M
2021-10-01 45.97 45.97 42.50 43.75 0.0M
2021-09-30 40.00 44.75 40.00 42.75 0.1M
2021-09-29 42.75 42.75 40.00 40.94 0.0M
2021-09-28 40.75 42.00 38.75 40.75 0.1M
2021-09-27 39.25 42.00 39.25 41.00 0.1M
2021-09-24 38.25 41.75 38.25 40.25 0.0M
2021-09-23 39.00 41.25 36.75 40.25 0.1M
2021-09-22 36.25 37.75 35.50 37.46 0.0M
2021-09-21 35.50 36.50 35.25 35.75 0.0M
2021-09-20 34.50 37.13 34.50 35.73 0.1M
2021-09-17 38.00 38.25 36.25 37.00 0.0M
2021-09-16 38.00 39.75 37.00 37.15 0.0M
2021-09-15 37.50 38.25 37.00 37.50 0.0M
2021-09-14 39.25 39.63 37.50 37.50 0.1M
2021-09-13 40.00 40.00 37.00 38.50 0.0M
2021-09-10 40.00 40.00 36.50 37.75 0.0M
2021-09-09 38.38 39.13 36.75 37.50 0.0M
2021-09-08 39.75 39.75 36.75 37.50 0.1M
2021-09-07 41.00 41.00 37.00 38.25 0.1M
2021-09-03 38.75 38.75 37.50 38.50 0.1M
2021-09-02 38.75 38.75 37.25 38.25 0.1M
2021-09-01 37.00 38.50 36.50 38.50 0.1M
2021-08-31 34.50 36.75 34.00 36.50 0.1M
2021-08-30 32.75 35.00 32.75 34.00 0.0M
2021-08-27 32.63 33.75 32.63 33.50 0.0M
2021-08-26 33.25 33.75 32.75 33.25 0.0M
2021-08-25 34.50 34.50 33.25 33.75 0.0M
2021-08-24 31.75 34.00 31.75 34.00 0.1M
2021-08-23 33.50 33.50 29.50 32.50 0.1M
2021-08-20 30.00 31.25 29.25 30.75 0.0M
2021-08-19 32.00 32.00 30.00 30.25 0.1M
2021-08-18 29.00 33.00 29.00 31.75 0.0M
2021-08-17 30.00 32.25 30.00 30.25 0.1M
2021-08-16 31.00 34.50 31.00 32.19 0.0M
2021-08-13 31.00 33.50 31.00 33.00 0.0M
2021-08-12 34.25 34.25 32.25 33.00 0.1M
2021-08-11 34.00 34.25 33.00 33.50 0.1M
2021-08-10 36.50 36.50 34.00 34.00 0.0M
2021-08-09 32.75 36.73 32.75 34.25 0.1M
2021-08-06 34.25 35.00 30.50 34.25 0.1M
2021-08-05 29.50 32.50 29.50 32.25 0.1M
2021-08-04 28.75 30.00 28.75 30.00 0.0M
2021-08-03 29.50 29.75 28.75 29.50 0.0M
2021-08-02 28.75 31.75 28.75 29.25 0.0M
2021-07-30 29.75 30.00 29.25 30.00 0.0M
2021-07-29 29.25 29.75 29.25 29.75 0.0M
2021-07-28 28.25 29.50 28.25 29.46 0.1M
2021-07-27 29.00 29.00 27.75 28.43 0.0M
2021-07-26 29.25 29.50 28.50 28.75 0.0M
2021-07-23 29.50 29.50 28.75 29.25 0.0M
2021-07-22 29.75 30.00 28.00 28.75 0.1M
2021-07-21 28.75 30.00 28.75 29.46 0.1M
2021-07-20 26.75 29.00 26.75 29.00 0.1M
2021-07-19 27.00 28.00 25.00 26.75 0.1M
2021-07-16 27.75 29.25 27.75 28.25 0.1M
2021-07-15 28.75 30.00 28.25 28.75 0.1M
2021-07-14 31.00 31.00 29.00 29.25 0.1M
2021-07-13 29.25 30.25 28.75 29.75 0.1M
2021-07-12 27.00 29.50 27.00 29.25 0.1M
2021-07-09 27.50 28.00 26.50 27.75 0.1M
2021-07-08 27.75 27.75 25.50 27.25 0.1M
2021-07-07 26.50 28.25 26.50 27.63 0.1M
2021-07-06 27.25 30.00 26.25 26.75 0.2M
2021-07-02 26.50 27.75 25.75 26.75 0.4M
2021-07-01 26.50 36.25 25.00 28.25 1.0M
2021-06-30 22.88 24.75 22.88 23.80 0.0M
2021-06-29 25.75 26.50 23.75 24.18 0.1M
2021-06-28 27.00 27.50 25.00 25.99 0.1M
2021-06-25 26.00 26.25 23.25 25.50 0.1M
2021-06-24 22.25 24.99 22.25 24.73 0.1M
2021-06-23 22.75 24.05 22.56 23.50 0.0M
2021-06-22 24.08 24.08 21.79 22.95 0.0M
2021-06-21 21.63 22.86 21.57 22.80 0.1M
2021-06-18 21.19 21.92 21.19 21.83 0.0M
2021-06-17 22.31 22.31 21.64 21.73 0.0M
2021-06-16 22.00 22.35 21.72 21.84 0.0M
2021-06-15 23.19 23.51 21.72 22.14 0.0M
2021-06-14 22.14 22.75 21.50 22.28 0.0M
2021-06-11 22.00 23.28 21.96 22.14 0.0M
2021-06-10 20.85 22.63 20.85 22.13 0.0M
2021-06-09 22.50 22.83 22.04 22.12 0.0M
2021-06-08 22.20 22.29 20.50 22.29 0.0M
2021-06-07 22.50 22.50 21.50 21.60 0.0M
2021-06-04 20.50 22.50 20.50 21.81 0.1M
2021-06-03 20.50 21.75 20.24 21.36 0.1M
2021-06-02 21.48 21.48 20.08 20.25 0.0M
2021-06-01 19.86 21.25 19.38 20.51 0.0M
2021-05-28 19.38 20.00 19.38 19.85 0.0M
2021-05-27 18.15 20.00 18.15 19.63 0.0M
2021-05-26 18.70 19.13 17.75 19.03 0.0M
2021-05-25 18.84 19.25 18.70 18.70 0.0M
2021-05-24 20.00 20.00 18.00 18.50 0.0M
2021-05-21 18.95 19.50 18.01 18.98 0.0M
2021-05-20 18.75 19.00 17.84 18.95 0.0M
2021-05-19 19.54 19.54 18.04 18.76 0.0M
2021-05-18 18.50 19.11 17.84 18.95 0.0M
2021-05-17 17.13 18.69 17.13 18.58 0.0M
2021-05-14 16.97 18.44 16.95 17.98 0.0M
2021-05-13 16.86 18.25 16.53 17.86 0.0M
2021-05-12 16.60 18.48 16.60 17.75 0.0M
2021-05-11 18.50 18.75 16.78 18.18 0.0M
2021-05-10 19.50 19.50 17.95 18.50 0.0M
2021-05-07 17.50 19.25 17.50 19.15 0.0M
2021-05-06 18.50 19.03 17.75 18.33 0.1M
2021-05-05 18.25 19.17 18.05 18.13 0.1M
2021-05-04 18.43 19.50 18.20 18.68 0.1M
2021-05-03 18.63 19.75 18.30 19.40 0.1M
2021-04-30 17.48 18.97 17.48 18.60 0.0M
2021-04-29 18.47 19.25 18.47 18.58 0.0M
2021-04-28 18.50 19.09 18.33 18.83 0.0M
2021-04-27 18.05 19.25 18.05 18.77 0.1M
2021-04-26 18.75 19.55 17.43 18.75 0.0M
2021-04-23 19.25 19.25 17.18 18.43 0.1M
2021-04-22 19.23 19.23 17.75 18.22 0.0M
2021-04-21 18.85 18.85 16.98 18.43 0.0M
2021-04-20 18.54 18.76 17.63 17.73 0.0M
2021-04-19 17.20 19.18 16.98 18.54 0.1M
2021-04-16 18.00 19.25 17.50 17.58 0.1M
2021-04-15 18.72 18.75 17.53 18.10 0.1M
2021-04-14 17.56 18.65 17.50 18.37 0.1M
2021-04-13 18.30 18.72 17.71 17.97 0.1M
2021-04-12 19.50 20.03 17.81 18.30 0.1M
2021-04-09 20.11 20.25 18.40 19.35 0.1M
2021-04-08 19.59 20.52 18.93 19.13 0.1M
2021-04-07 20.95 20.95 19.50 19.63 0.1M
2021-04-06 19.50 20.38 18.78 19.71 0.1M
2021-04-05 20.35 20.57 18.80 19.56 0.1M
2021-04-01 20.60 20.60 18.73 19.34 0.2M
2021-03-31 18.00 19.50 17.25 19.38 0.2M
2021-03-30 18.03 18.03 17.00 17.75 0.1M
2021-03-29 17.25 17.45 16.25 17.29 0.1M
2021-03-26 15.35 16.90 15.35 16.80 0.1M
2021-03-25 15.25 16.48 15.03 15.85 0.1M
2021-03-24 16.49 17.03 15.15 15.50 0.2M
2021-03-23 16.65 18.25 15.25 15.71 0.3M
2021-03-22 15.50 16.71 15.07 16.54 0.2M
2021-03-19 15.38 15.50 13.90 15.17 0.1M
2021-03-18 15.75 15.75 14.58 14.83 0.1M
2021-03-17 15.00 15.30 14.35 15.00 0.2M
2021-03-16 14.35 14.88 14.34 14.65 0.1M
2021-03-15 14.25 14.63 14.00 14.38 0.1M
2021-03-12 14.18 14.19 13.43 14.10 0.1M
2021-03-11 13.99 13.99 13.26 13.80 0.1M
2021-03-10 14.70 14.70 13.38 13.68 0.1M
2021-03-09 14.25 14.90 13.75 13.93 0.1M
2021-03-08 13.75 14.46 13.75 13.88 0.2M
2021-03-05 12.75 13.83 12.00 13.42 0.4M
2021-03-04 11.53 12.73 11.41 12.50 0.2M
2021-03-03 11.96 12.10 11.15 12.00 0.1M
2021-03-02 12.40 12.40 11.28 11.70 0.1M
2021-03-01 11.50 11.69 11.22 11.47 0.1M
2021-02-26 10.78 11.98 10.78 11.22 0.2M
2021-02-25 12.00 12.50 11.11 11.28 0.2M
2021-02-24 11.38 11.99 10.63 11.96 0.2M
2021-02-23 11.50 11.63 10.45 11.33 0.3M
2021-02-22 11.05 12.19 11.05 11.41 0.2M
2021-02-19 10.78 11.81 10.78 11.47 0.2M
2021-02-18 12.00 12.73 10.84 11.45 0.4M
2021-02-17 13.16 13.16 12.00 12.20 0.3M
2021-02-16 12.00 13.34 12.00 12.75 0.5M
2021-02-12 12.00 13.33 12.00 12.25 0.4M
2021-02-11 14.00 14.00 12.00 12.03 1.0M
2021-02-10 12.75 14.81 12.50 14.47 0.7M
2021-02-09 12.25 13.10 12.25 12.61 0.1M
2021-02-08 12.50 12.75 12.00 12.56 0.2M
2021-02-05 12.75 12.75 12.14 12.50 0.1M
2021-02-04 12.56 12.78 11.73 12.49 0.1M
2021-02-03 13.48 13.48 11.98 12.71 0.1M
2021-02-02 13.20 13.45 11.90 12.96 0.1M
2021-02-01 12.65 12.65 11.86 12.26 0.1M
2021-01-29 14.00 14.21 12.00 12.11 0.2M
2021-01-28 12.94 14.25 12.84 13.68 0.1M
2021-01-27 13.38 13.71 12.00 13.27 0.2M
2021-01-26 13.75 14.81 13.33 13.75 0.2M
2021-01-25 15.30 15.30 13.50 13.94 0.2M
2021-01-22 15.45 15.81 14.17 14.90 0.2M
2021-01-21 13.75 15.65 13.41 15.45 0.5M
2021-01-20 11.25 13.44 11.25 13.24 0.2M
2021-01-19 12.17 12.23 11.25 11.70 0.1M
2021-01-15 11.25 12.23 11.16 11.60 0.1M
2021-01-14 10.88 12.10 10.68 11.66 0.1M
2021-01-13 10.50 11.25 10.20 10.88 0.1M
2021-01-12 10.25 10.46 9.88 10.36 0.1M
2021-01-11 10.00 10.16 9.63 10.00 0.1M
2021-01-08 10.18 10.25 9.66 10.00 0.0M
2021-01-07 9.88 10.28 9.38 9.88 0.1M
2021-01-06 9.48 9.78 9.00 9.68 0.1M
2021-01-05 9.30 9.80 9.05 9.37 0.0M
2021-01-04 9.50 9.93 8.95 9.30 0.0M