BYD Co Ltd-H

1211
🏛️ 미국 →
13.95
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 28.30 28.30 27.10 27.68 0.1M
2023-12-28 26.35 28.20 26.30 27.61 0.2M
2023-12-27 25.65 26.90 25.65 26.63 0.2M
2023-12-26 26.40 27.28 26.40 26.64 0.1M
2023-12-22 26.75 26.92 24.95 26.46 0.1M
2023-12-21 25.67 26.58 25.45 26.06 0.1M
2023-12-20 25.50 25.79 25.06 25.31 0.2M
2023-12-19 25.57 26.25 25.10 26.15 0.1M
2023-12-18 26.00 27.00 25.60 25.80 0.3M
2023-12-15 26.80 27.00 26.22 26.25 1.7M
2023-12-14 26.30 26.89 26.00 26.87 0.2M
2023-12-13 26.45 26.45 25.68 26.27 0.2M
2023-12-12 26.20 26.85 26.20 26.41 0.1M
2023-12-11 26.50 27.66 26.30 26.88 0.1M
2023-12-08 27.70 28.01 26.05 26.95 0.1M
2023-12-07 27.34 27.78 27.34 27.53 0.1M
2023-12-06 27.15 27.71 26.27 27.45 0.2M
2023-12-05 26.76 26.95 26.20 26.78 0.2M
2023-12-04 26.68 27.00 26.37 26.74 0.2M
2023-12-01 26.22 27.00 26.02 26.51 0.1M
2023-11-30 27.00 27.50 26.80 26.92 0.1M
2023-11-29 27.75 27.75 27.25 27.40 0.2M
2023-11-28 28.50 28.50 28.19 28.30 0.2M
2023-11-27 28.83 28.91 28.33 28.87 0.2M
2023-11-24 30.10 30.15 29.56 29.69 0.1M
2023-11-22 31.00 31.47 30.78 30.78 0.3M
2023-11-21 31.92 31.92 30.77 30.95 0.0M
2023-11-20 31.50 32.37 30.32 31.77 0.1M
2023-11-17 31.80 32.35 31.09 31.59 0.0M
2023-11-16 32.19 32.27 31.45 31.76 0.1M
2023-11-15 32.10 32.50 32.01 32.30 0.2M
2023-11-14 31.25 32.05 31.00 31.96 0.1M
2023-11-13 30.30 31.42 30.09 31.12 0.0M
2023-11-10 30.80 31.10 30.80 30.95 0.0M
2023-11-09 31.08 31.60 30.69 31.09 0.0M
2023-11-08 30.30 31.85 30.30 31.40 0.0M
2023-11-07 31.27 31.80 31.27 31.60 0.1M
2023-11-06 31.50 31.91 31.45 31.75 0.0M
2023-11-03 30.75 31.39 30.60 31.05 0.1M
2023-11-02 29.70 30.77 29.70 30.06 0.0M
2023-11-01 30.60 30.60 29.90 30.14 0.0M
2023-10-31 31.35 31.35 30.15 30.50 0.1M
2023-10-30 31.55 31.70 31.11 31.40 0.1M
2023-10-27 32.42 32.42 30.90 30.90 0.0M
2023-10-26 30.78 31.30 30.65 31.00 0.1M
2023-10-25 30.50 31.25 30.00 30.77 0.0M
2023-10-24 31.50 31.50 30.70 31.44 0.0M
2023-10-23 30.23 31.17 30.12 31.00 0.1M
2023-10-20 30.10 31.65 30.10 31.00 0.0M
2023-10-19 32.15 32.30 30.76 31.66 0.0M
2023-10-18 32.33 32.76 31.71 32.29 0.1M
2023-10-17 31.20 31.95 31.20 31.71 0.1M
2023-10-16 30.80 31.20 30.62 31.01 0.1M
2023-10-13 31.00 31.25 30.76 30.85 0.1M
2023-10-12 31.20 32.61 31.10 31.30 0.0M
2023-10-11 30.90 31.25 30.90 31.00 0.0M
2023-10-10 30.29 30.85 30.01 30.79 0.0M
2023-10-09 30.00 30.85 29.73 30.01 0.1M
2023-10-06 29.36 30.35 29.36 30.35 0.0M
2023-10-05 30.52 30.52 29.20 29.85 0.0M
2023-10-04 29.80 29.80 29.54 29.77 0.1M
2023-10-03 30.00 30.85 30.00 30.50 0.0M
2023-10-02 31.69 31.69 30.01 30.50 0.0M
2023-09-29 30.95 30.95 30.42 30.89 0.0M
2023-09-28 30.40 30.40 29.20 30.10 0.0M
2023-09-27 30.75 30.88 30.21 30.45 0.0M
2023-09-26 29.60 31.58 29.60 30.76 0.0M
2023-09-25 31.75 31.90 31.50 31.60 0.0M
2023-09-22 30.88 31.73 30.88 31.42 0.0M
2023-09-21 30.50 31.00 29.60 30.40 0.1M
2023-09-20 30.35 31.58 30.35 31.22 0.0M
2023-09-19 31.00 31.59 31.00 31.40 0.0M
2023-09-18 31.00 31.76 30.94 31.60 0.0M
2023-09-15 31.20 31.53 31.20 31.37 0.0M
2023-09-14 31.31 31.96 31.31 31.45 0.0M
2023-09-13 32.57 32.57 31.66 31.80 0.1M
2023-09-12 32.05 32.80 32.00 32.80 0.0M
2023-09-11 31.76 31.80 31.30 31.80 0.1M
2023-09-08 31.40 32.08 30.37 31.18 0.1M
2023-09-07 31.95 31.95 30.65 31.40 0.0M
2023-09-06 32.50 32.79 31.78 32.00 0.1M
2023-09-05 30.60 32.76 30.60 31.80 0.1M
2023-09-01 32.51 32.51 31.49 32.07 0.1M
2023-08-31 31.59 31.93 31.31 31.48 0.0M
2023-08-30 31.96 31.96 31.10 31.58 0.1M
2023-08-29 30.05 31.00 30.05 30.88 0.2M
2023-08-28 29.00 30.06 29.00 29.45 0.1M
2023-08-25 28.52 28.99 28.42 28.82 0.0M
2023-08-24 28.41 29.15 28.41 28.50 0.0M
2023-08-23 27.66 28.42 27.66 28.30 0.0M
2023-08-22 28.19 28.40 27.80 27.94 0.0M
2023-08-21 27.15 28.21 27.15 28.21 0.1M
2023-08-18 28.15 28.65 28.01 28.06 0.1M
2023-08-17 29.40 30.00 29.33 29.40 0.1M
2023-08-16 29.82 29.82 28.75 28.75 0.1M
2023-08-15 29.47 30.51 29.47 29.50 0.1M
2023-08-14 31.03 31.05 29.81 30.33 0.1M
2023-08-11 33.43 33.43 31.91 32.07 0.1M
2023-08-10 32.58 33.79 32.58 33.05 0.0M
2023-08-09 34.36 34.36 32.53 32.77 0.0M
2023-08-08 33.70 33.70 32.71 32.92 0.1M
2023-08-07 34.49 35.19 34.16 34.38 0.1M
2023-08-04 35.60 35.62 34.12 34.20 0.1M
2023-08-03 34.43 35.25 34.43 35.09 0.0M
2023-08-02 33.80 34.95 33.80 34.43 0.1M
2023-08-01 35.22 35.50 35.09 35.18 0.1M
2023-07-31 36.27 36.27 35.19 35.69 0.1M
2023-07-28 33.86 35.36 33.73 35.35 0.1M
2023-07-27 33.66 35.00 33.60 33.64 0.1M
2023-07-26 33.59 34.85 33.59 34.61 0.1M
2023-07-25 33.43 34.39 33.43 33.85 0.1M
2023-07-24 32.53 34.49 31.90 34.18 0.1M
2023-07-21 34.35 34.35 33.92 33.92 0.1M
2023-07-20 34.25 34.25 33.90 34.04 0.1M
2023-07-19 33.87 34.32 33.87 34.22 0.0M
2023-07-18 33.85 34.10 33.52 33.63 0.1M
2023-07-17 34.90 35.00 33.00 34.16 0.1M
2023-07-14 34.84 34.84 33.83 34.53 0.1M
2023-07-13 32.50 34.98 32.50 34.00 0.1M
2023-07-12 32.88 34.04 32.88 33.91 0.1M
2023-07-11 32.48 34.98 32.48 33.84 0.1M
2023-07-10 32.30 33.81 32.30 33.30 0.1M
2023-07-07 33.12 33.42 32.35 33.30 0.1M
2023-07-06 33.82 34.80 33.00 33.37 0.0M
2023-07-05 33.45 33.82 33.44 33.60 0.1M
2023-07-03 33.00 33.55 33.00 33.10 0.1M
2023-06-30 31.80 32.45 31.80 32.00 0.1M
2023-06-29 31.59 31.90 31.23 31.37 0.0M
2023-06-28 32.40 32.44 31.76 32.16 0.0M
2023-06-27 32.00 32.53 31.59 32.42 0.1M
2023-06-26 32.53 32.55 31.59 32.25 0.1M
2023-06-23 32.29 32.85 32.20 32.55 0.0M
2023-06-22 33.29 33.50 33.11 33.38 0.1M
2023-06-21 33.24 34.14 33.24 33.36 0.0M
2023-06-20 33.25 33.65 33.05 33.45 1.0M
2023-06-16 34.90 34.90 34.10 34.31 0.2M
2023-06-15 34.11 34.98 34.11 34.97 0.1M
2023-06-14 32.91 34.28 32.91 33.58 0.1M
2023-06-13 33.00 33.22 32.86 33.06 0.1M
2023-06-12 32.26 32.98 32.10 32.85 0.1M
2023-06-09 32.30 32.60 32.00 32.20 0.0M
2023-06-08 31.48 32.05 31.48 32.05 0.0M
2023-06-07 33.39 33.45 31.80 31.98 0.1M
2023-06-06 32.00 32.75 32.00 32.75 0.1M
2023-06-05 31.73 32.85 30.49 31.81 0.1M
2023-06-02 31.01 31.98 31.00 31.50 0.1M
2023-06-01 31.00 31.05 30.06 30.80 0.0M
2023-05-31 29.76 30.54 29.74 30.20 0.0M
2023-05-30 30.46 30.46 29.59 29.75 0.1M
2023-05-26 29.85 31.07 29.37 29.83 0.1M
2023-05-25 31.00 31.08 29.50 29.58 0.1M
2023-05-24 31.50 31.63 31.14 31.26 0.0M
2023-05-23 31.92 31.97 31.51 31.60 0.1M
2023-05-22 31.67 32.77 31.67 32.30 0.1M
2023-05-19 31.04 31.36 31.04 31.18 0.1M
2023-05-18 30.52 31.95 30.52 30.60 0.1M
2023-05-17 30.80 30.96 30.50 30.86 0.1M
2023-05-16 31.60 31.60 30.95 31.05 0.0M
2023-05-15 31.28 32.48 31.20 31.63 0.1M
2023-05-12 31.15 31.57 30.60 30.68 0.1M
2023-05-11 30.86 31.60 30.86 31.52 0.1M
2023-05-10 30.63 31.40 30.61 31.22 0.1M
2023-05-09 30.00 30.75 29.90 30.33 0.1M
2023-05-08 30.37 30.67 30.20 30.40 0.1M
2023-05-05 30.00 30.25 28.87 30.25 0.1M
2023-05-04 29.84 30.13 29.84 30.10 0.0M
2023-05-03 29.48 29.74 29.31 29.50 0.0M
2023-05-02 29.13 30.45 28.91 29.14 0.1M
2023-05-01 30.00 30.50 28.95 30.22 0.1M
2023-04-28 30.75 30.75 29.99 30.29 0.1M
2023-04-27 30.00 31.07 30.00 30.94 0.1M
2023-04-26 29.35 29.82 29.25 29.37 0.1M
2023-04-25 28.80 29.06 28.01 28.01 0.1M
2023-04-24 29.47 29.47 29.04 29.16 0.1M
2023-04-21 28.69 28.69 27.97 28.44 0.1M
2023-04-20 29.50 29.50 28.51 28.75 0.1M
2023-04-19 29.70 29.77 28.95 29.77 0.1M
2023-04-18 29.41 29.73 29.02 29.45 0.0M
2023-04-17 28.75 29.64 28.43 29.40 0.0M
2023-04-14 28.52 28.95 28.42 28.55 0.0M
2023-04-13 28.14 28.87 27.96 28.37 0.0M
2023-04-12 28.03 28.63 27.72 27.78 0.1M
2023-04-11 28.67 29.23 28.67 28.90 0.0M
2023-04-10 29.25 29.31 28.60 29.00 0.0M
2023-04-06 28.66 29.25 28.66 29.16 0.0M
2023-04-05 29.29 29.29 28.36 28.60 0.1M
2023-04-04 29.47 29.47 28.90 29.23 0.1M
2023-04-03 29.35 29.86 29.35 29.47 0.1M
2023-03-31 29.55 29.55 29.13 29.40 0.1M
2023-03-30 28.50 29.35 28.34 29.25 0.1M
2023-03-29 27.38 28.70 26.75 28.16 0.1M
2023-03-28 27.00 27.63 27.00 27.53 0.1M
2023-03-27 26.80 26.80 26.30 26.50 0.1M
2023-03-24 26.64 26.80 26.50 26.77 0.0M
2023-03-23 26.94 27.19 26.49 26.62 0.0M
2023-03-22 26.00 26.62 25.97 26.10 0.1M
2023-03-21 25.91 26.01 25.53 25.84 0.1M
2023-03-20 25.70 25.80 25.40 25.68 0.0M
2023-03-17 25.76 26.14 25.61 25.70 0.0M
2023-03-16 25.39 25.86 25.10 25.78 0.0M
2023-03-15 25.00 25.14 24.52 25.14 0.0M
2023-03-14 25.25 25.69 25.00 25.35 0.1M
2023-03-13 24.55 25.43 24.54 25.04 0.1M
2023-03-10 26.50 26.50 25.51 25.70 0.2M
2023-03-09 27.45 27.90 27.25 27.30 0.1M
2023-03-08 27.46 27.80 27.46 27.75 0.1M
2023-03-07 28.12 28.94 27.87 27.87 0.1M
2023-03-06 28.62 29.18 28.62 28.74 0.2M
2023-03-03 28.30 29.00 28.15 29.00 0.1M
2023-03-02 28.75 28.85 28.36 28.79 0.1M
2023-03-01 28.24 29.00 28.20 28.31 0.1M
2023-02-28 26.60 27.20 26.60 26.93 0.1M
2023-02-27 27.67 27.75 27.11 27.30 0.1M
2023-02-24 28.04 28.39 27.64 27.78 0.1M
2023-02-23 28.52 29.76 28.10 28.24 0.1M
2023-02-22 28.85 28.90 28.41 28.53 0.1M
2023-02-21 29.00 29.34 28.60 28.80 0.1M
2023-02-17 29.55 29.55 29.00 29.30 0.2M
2023-02-16 30.11 30.29 29.75 30.11 0.2M
2023-02-15 30.00 30.65 30.00 30.60 0.1M
2023-02-14 30.59 30.60 30.25 30.56 0.1M
2023-02-13 30.00 31.85 30.00 30.90 0.1M
2023-02-10 30.22 31.22 30.22 30.36 0.1M
2023-02-09 31.49 31.77 31.28 31.28 0.1M
2023-02-08 31.00 31.09 30.01 30.36 0.1M
2023-02-07 31.22 31.50 30.77 31.09 0.1M
2023-02-06 31.19 31.36 30.65 31.28 0.2M
2023-02-03 32.08 32.98 32.08 32.42 0.2M
2023-02-02 33.50 33.87 33.05 33.25 0.2M
2023-02-01 33.00 33.94 32.92 33.50 0.2M
2023-01-31 31.63 31.77 31.30 31.74 0.1M
2023-01-30 31.75 32.47 31.42 32.04 0.2M
2023-01-27 31.60 32.04 31.25 31.97 0.2M
2023-01-26 30.16 31.46 30.13 31.03 0.2M
2023-01-25 29.01 30.00 29.00 29.66 0.1M
2023-01-24 29.10 30.01 29.10 29.65 0.1M
2023-01-23 28.72 29.98 28.72 29.76 0.1M
2023-01-20 29.01 29.93 28.71 29.25 0.1M
2023-01-19 28.05 29.15 28.05 29.08 0.1M
2023-01-18 27.27 29.00 27.27 28.05 0.1M
2023-01-17 28.52 28.52 28.30 28.43 0.2M
2023-01-13 29.39 29.66 29.00 29.60 0.1M
2023-01-12 29.03 29.85 29.03 29.70 0.2M
2023-01-11 27.50 28.15 27.50 28.08 0.1M
2023-01-10 26.38 26.83 26.35 26.71 0.1M
2023-01-09 26.52 26.52 25.80 26.07 0.2M
2023-01-06 25.97 26.38 25.58 26.30 0.1M
2023-01-05 26.86 26.90 26.50 26.75 0.1M
2023-01-04 25.69 26.92 25.69 26.86 0.1M
2023-01-03 25.33 26.00 25.33 25.58 0.1M