BRP Inc

DOOO
🏛️ 미국 →
60.74
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.99 60.99 60.99 60.99 1.4K
09:31 60.26 60.26 60.25 60.25 0.5K
09:38 60.69 60.69 60.69 60.69 0.7K
09:40 60.67 60.67 60.67 60.67 0.4K
09:42 60.52 60.52 60.52 60.52 1.0K
09:50 60.61 60.61 60.61 60.61 0.9K
09:52 60.71 60.71 60.71 60.71 0.7K
10:03 60.62 60.62 60.62 60.62 0.3K
10:04 60.63 60.63 60.62 60.62 0.3K
10:05 60.62 60.62 60.62 60.62 0.1K
10:06 60.42 60.42 60.42 60.42 1.3K
10:08 60.51 60.57 60.51 60.57 0.7K
10:09 60.65 60.65 60.65 60.65 0.1K
10:10 60.69 60.69 60.69 60.69 0.4K
10:11 60.78 60.78 60.78 60.78 0.9K
10:17 60.79 60.79 60.79 60.79 0.2K
10:18 60.80 60.80 60.80 60.80 0.9K
10:19 60.73 60.73 60.72 60.72 0.5K
10:20 60.70 60.70 60.70 60.70 0.8K
10:22 60.67 60.67 60.66 60.66 1.7K
10:23 60.58 60.58 60.58 60.58 0.1K
10:24 60.60 60.60 60.60 60.60 0.3K
10:27 60.60 60.60 60.60 60.60 0.1K
10:28 60.65 60.65 60.65 60.65 0.8K
10:32 60.57 60.57 60.57 60.57 0.3K
10:37 60.65 60.78 60.65 60.78 1.9K
10:39 60.82 60.82 60.82 60.82 0.2K
10:40 60.82 60.82 60.82 60.82 0.1K
10:43 60.82 60.82 60.82 60.82 0.4K
10:46 60.82 60.82 60.82 60.82 0.1K
10:47 60.82 60.85 60.82 60.85 0.3K
10:49 60.77 60.77 60.77 60.77 0.3K
10:50 60.80 60.80 60.80 60.80 0.4K
10:51 60.81 60.81 60.81 60.81 0.7K
10:54 60.74 60.74 60.74 60.74 0.3K
10:55 60.68 60.68 60.68 60.68 0.2K
10:57 60.71 60.71 60.71 60.71 0.5K
10:58 60.69 60.69 60.69 60.69 0.2K
11:00 60.67 60.68 60.67 60.68 1.3K
11:01 60.71 60.71 60.71 60.71 0.2K
11:02 60.69 60.69 60.69 60.69 0.2K
11:03 60.72 60.72 60.65 60.69 2.0K
11:07 60.64 60.64 60.64 60.64 0.5K
11:10 60.64 60.78 60.64 60.78 0.9K
11:11 60.81 60.81 60.81 60.81 0.1K
11:14 60.75 60.76 60.75 60.76 1.1K
11:15 60.76 60.78 60.76 60.78 0.5K
11:17 60.79 60.79 60.79 60.79 0.6K
11:19 60.83 60.83 60.83 60.83 1.1K
11:23 60.90 60.90 60.84 60.84 0.3K
11:24 60.84 60.84 60.84 60.84 0.2K
11:27 60.92 60.92 60.88 60.88 0.7K
11:32 60.79 60.81 60.79 60.81 1.2K
11:34 60.84 60.84 60.84 60.84 0.6K
11:35 60.81 60.81 60.81 60.81 0.3K
11:36 60.84 60.84 60.84 60.84 0.1K
11:38 60.82 60.82 60.82 60.82 0.1K
11:41 60.80 60.80 60.80 60.80 0.2K
11:46 60.77 60.77 60.64 60.64 1.2K
11:51 60.60 60.60 60.60 60.60 0.6K
11:53 60.59 60.59 60.59 60.59 0.2K
11:56 60.56 60.56 60.56 60.56 0.2K
11:58 60.55 60.55 60.55 60.55 0.7K
12:01 60.49 60.49 60.49 60.49 0.4K
12:07 60.39 60.39 60.39 60.39 0.4K
12:08 60.45 60.45 60.40 60.40 0.5K
12:12 60.36 60.36 60.36 60.36 1.0K
12:14 60.44 60.44 60.44 60.44 0.3K
12:17 60.35 60.35 60.35 60.35 0.1K
12:18 60.42 60.44 60.42 60.44 1.1K
12:31 60.47 60.47 60.47 60.47 0.2K
12:34 60.40 60.40 60.40 60.40 0.2K
12:37 60.43 60.60 60.43 60.60 12.7K
12:38 60.56 60.70 60.55 60.70 14.1K
12:43 60.66 60.66 60.66 60.66 0.3K
12:46 60.69 60.69 60.69 60.69 0.2K
12:47 60.75 60.75 60.75 60.75 0.4K
12:49 60.70 60.76 60.70 60.76 0.3K
12:50 60.76 60.76 60.68 60.72 6.0K
12:56 60.68 60.71 60.68 60.71 1.0K
13:02 60.61 60.61 60.61 60.61 1.7K
13:04 60.72 60.72 60.72 60.72 0.1K
13:05 60.72 60.72 60.72 60.72 0.4K
13:07 60.59 60.59 60.59 60.59 0.7K
13:11 60.58 60.58 60.58 60.58 0.5K
13:15 60.68 60.68 60.68 60.68 0.7K
13:27 60.63 60.79 60.63 60.76 21.0K
13:28 60.74 60.81 60.74 60.81 0.8K
13:30 60.71 60.71 60.70 60.70 1.4K
13:31 60.74 60.74 60.74 60.74 0.2K
13:34 60.73 60.74 60.68 60.74 19.4K
13:35 60.74 60.74 60.74 60.74 0.1K
13:36 60.76 60.76 60.76 60.76 0.1K
13:37 60.74 60.74 60.74 60.74 0.5K
13:42 60.80 60.80 60.80 60.80 0.2K
13:43 60.80 60.80 60.80 60.80 0.4K
13:46 60.76 60.80 60.76 60.80 1.7K
13:47 60.82 60.82 60.82 60.82 1.5K
13:48 60.82 60.83 60.82 60.83 0.3K
13:49 60.81 60.81 60.81 60.81 0.4K
13:51 60.86 60.86 60.86 60.86 0.8K
13:52 60.88 60.88 60.85 60.87 1.1K
13:58 60.88 60.88 60.88 60.88 0.8K
14:00 60.90 60.90 60.90 60.90 0.1K
14:02 60.88 60.88 60.88 60.88 0.4K
14:06 60.85 60.85 60.67 60.67 13.6K
14:07 60.69 60.69 60.58 60.63 14.5K
14:08 60.63 60.63 60.58 60.58 6.2K
14:09 60.63 60.63 60.63 60.63 6.8K
14:11 60.71 60.71 60.71 60.71 0.6K
14:13 60.74 60.78 60.74 60.78 0.4K
14:14 60.83 60.83 60.83 60.83 0.3K
14:16 60.88 60.90 60.88 60.90 0.6K
14:18 60.89 60.89 60.89 60.89 0.3K
14:20 60.87 60.88 60.81 60.81 0.4K
14:21 60.87 60.87 60.87 60.87 0.3K
14:23 60.88 60.88 60.88 60.88 0.2K
14:24 60.86 60.86 60.86 60.86 0.2K
14:25 60.86 60.86 60.86 60.86 0.1K
14:26 60.85 60.88 60.85 60.88 0.6K
14:28 60.88 60.90 60.88 60.90 0.3K
14:29 60.93 60.93 60.93 60.93 0.2K
14:32 60.95 60.95 60.95 60.95 0.5K
14:33 61.00 61.00 61.00 61.00 0.1K
14:34 60.96 60.99 60.96 60.99 1.2K
14:38 60.96 60.96 60.96 60.96 0.5K
14:39 60.93 60.93 60.93 60.93 0.2K
14:43 60.95 60.95 60.95 60.95 0.7K
14:45 60.95 60.96 60.95 60.96 0.4K
14:46 60.96 60.97 60.96 60.97 0.9K
14:48 60.91 60.92 60.91 60.92 0.9K
14:51 60.93 60.93 60.93 60.93 0.1K
14:52 60.93 60.93 60.93 60.93 1.4K
14:57 60.86 60.86 60.86 60.86 0.5K
14:58 60.90 60.90 60.90 60.90 0.3K
14:59 60.85 60.85 60.85 60.85 1.0K
15:03 60.75 60.78 60.75 60.78 0.9K
15:04 60.70 60.70 60.70 60.70 0.1K
15:07 60.75 60.75 60.75 60.75 0.6K
15:09 60.76 60.76 60.76 60.76 0.5K
15:12 60.77 60.77 60.77 60.77 0.4K
15:14 60.80 60.80 60.80 60.80 0.3K
15:15 60.81 60.81 60.81 60.81 2.2K
15:19 60.82 60.82 60.82 60.82 0.3K
15:21 60.83 60.83 60.83 60.83 0.5K
15:23 60.80 60.80 60.80 60.80 1.2K
15:27 60.78 60.78 60.78 60.78 0.1K
15:28 60.78 60.78 60.78 60.78 0.1K
15:29 60.75 60.75 60.75 60.75 0.4K
15:31 60.79 60.79 60.79 60.79 0.6K
15:36 60.80 60.80 60.80 60.80 0.8K
15:38 60.80 60.80 60.80 60.80 0.9K
15:39 60.80 60.86 60.80 60.86 1.4K
15:41 60.85 60.85 60.85 60.85 0.1K
15:42 60.85 60.85 60.85 60.85 0.1K
15:43 60.87 60.87 60.87 60.87 0.3K
15:45 60.85 60.85 60.85 60.85 0.5K
15:46 60.84 60.84 60.84 60.84 0.2K
15:47 60.85 60.85 60.85 60.85 0.2K
15:48 60.85 60.85 60.85 60.85 1.1K
15:49 60.85 60.86 60.85 60.86 0.7K
15:50 60.88 60.88 60.86 60.86 1.4K
15:52 60.85 60.88 60.85 60.88 0.4K
15:53 60.91 60.94 60.90 60.94 1.3K
15:54 60.94 60.94 60.92 60.92 0.3K
15:55 60.92 60.92 60.82 60.82 3.7K
15:56 60.84 60.84 60.80 60.80 0.9K
15:57 60.77 60.78 60.76 60.76 2.9K
15:58 60.77 60.77 60.77 60.77 2.1K
15:59 60.78 60.80 60.76 60.77 17.6K
날짜 시가 고가 저가 종가 거래량
2025-09-30 60.28 60.95 59.79 60.74 0.1M
2025-09-29 60.77 60.77 59.93 60.55 0.1M
2025-09-26 60.41 60.89 60.19 60.71 0.2M
2025-09-25 60.01 60.57 59.59 60.47 0.1M
2025-09-24 60.49 61.19 60.25 60.77 0.2M
2025-09-23 61.93 62.43 60.14 60.35 0.2M
2025-09-22 60.57 62.00 60.49 61.67 0.2M
2025-09-19 64.30 64.30 60.98 61.11 0.3M
2025-09-18 64.22 64.22 63.08 63.41 0.3M
2025-09-17 65.60 65.67 63.47 63.96 0.3M
2025-09-16 64.56 65.33 64.18 65.05 0.4M
2025-09-15 64.88 65.10 63.92 64.61 0.3M
2025-09-12 64.56 65.66 64.14 64.30 0.2M
2025-09-11 64.71 65.18 64.46 65.13 0.2M
2025-09-10 65.54 65.54 64.22 64.27 0.2M
2025-09-09 65.84 66.22 63.61 65.27 0.4M
2025-09-08 65.65 68.42 64.88 68.36 0.4M
2025-09-05 66.02 66.82 65.27 65.50 0.3M
2025-09-04 65.00 65.82 64.56 65.42 0.3M
2025-09-03 66.67 67.08 64.75 65.13 0.5M
2025-09-02 63.17 67.33 63.17 66.71 0.9M
2025-08-29 62.42 64.42 61.17 62.98 1.0M
2025-08-28 57.23 57.59 56.08 57.49 0.4M
2025-08-27 56.96 57.29 56.46 57.03 0.2M
2025-08-26 57.39 58.04 56.57 56.81 0.2M
2025-08-25 58.15 58.27 57.22 57.42 0.2M
2025-08-22 55.68 58.70 55.38 58.39 0.4M
2025-08-21 55.96 56.15 54.95 55.38 0.3M
2025-08-20 57.82 57.82 56.42 56.43 0.4M
2025-08-19 58.56 59.24 57.34 57.92 0.2M
2025-08-18 57.08 58.20 56.60 58.06 0.3M
2025-08-15 58.02 58.12 56.55 56.61 0.4M
2025-08-14 56.19 57.89 56.12 57.55 0.3M
2025-08-13 55.21 57.31 54.69 57.20 0.3M
2025-08-12 51.87 54.81 51.77 54.79 0.3M
2025-08-11 51.01 52.04 50.68 51.77 0.2M
2025-08-08 51.53 52.41 51.24 51.25 0.2M
2025-08-07 51.60 51.91 50.98 51.56 0.2M
2025-08-06 51.08 51.27 50.29 51.09 0.3M
2025-08-05 50.46 51.44 49.97 50.90 0.2M
2025-08-04 49.14 50.49 49.14 50.24 0.2M
2025-08-01 50.01 50.35 48.67 49.31 0.2M
2025-07-31 51.08 51.33 50.17 50.51 0.2M
2025-07-30 53.23 53.23 51.17 51.37 0.3M
2025-07-29 50.06 53.14 49.97 53.03 0.7M
2025-07-28 50.07 50.26 49.04 49.37 0.1M
2025-07-25 50.15 50.24 49.46 49.99 0.1M
2025-07-24 51.47 51.47 49.67 49.92 0.2M
2025-07-23 50.56 51.86 50.39 51.86 0.2M
2025-07-22 48.28 50.40 48.28 50.05 0.2M
2025-07-21 48.34 49.08 47.74 47.83 0.1M
2025-07-18 49.49 49.66 48.05 48.22 0.1M
2025-07-17 48.28 49.46 48.18 49.12 0.1M
2025-07-16 48.55 48.68 47.86 48.36 0.1M
2025-07-15 49.56 49.65 48.31 48.31 0.2M
2025-07-14 50.04 50.08 48.95 49.07 0.2M
2025-07-11 50.48 51.09 49.96 50.02 0.2M
2025-07-10 50.44 52.06 50.26 51.21 0.2M
2025-07-09 51.02 51.40 50.26 50.44 0.2M
2025-07-08 50.86 52.11 50.57 50.65 0.2M
2025-07-07 50.88 51.93 50.45 50.93 0.2M
2025-07-03 52.55 52.71 51.47 52.48 0.2M
2025-07-02 50.35 52.46 49.96 52.44 0.6M
2025-07-01 48.42 51.36 47.97 50.22 0.6M
2025-06-30 48.36 48.89 47.97 48.47 0.6M
2025-06-27 48.55 49.28 47.78 48.40 0.5M
2025-06-26 47.51 48.55 47.51 48.52 0.6M
2025-06-25 47.99 48.22 46.82 47.47 0.2M
2025-06-24 48.15 49.30 47.98 48.01 0.2M
2025-06-23 46.88 47.95 46.23 47.85 0.3M
2025-06-20 47.51 47.78 46.69 46.96 0.5M
2025-06-18 47.49 48.55 47.49 47.63 0.2M
2025-06-17 48.41 48.51 47.01 47.21 0.3M
2025-06-16 48.51 49.03 47.87 48.79 0.2M
2025-06-13 48.02 49.09 47.69 47.89 0.1M
2025-06-12 48.73 50.25 48.13 48.83 0.3M
2025-06-11 49.00 49.74 48.76 49.16 0.3M
2025-06-10 47.42 49.00 47.34 48.83 0.2M
2025-06-09 46.96 47.75 46.86 47.18 0.2M
2025-06-06 47.22 47.68 46.58 46.67 0.2M
2025-06-05 46.26 47.45 46.06 47.06 0.2M
2025-06-04 45.37 46.92 45.27 46.59 0.2M
2025-06-03 44.54 45.70 43.98 45.24 0.2M
2025-06-02 43.19 44.79 43.14 44.54 0.3M
2025-05-30 42.00 44.66 41.93 44.00 0.6M
2025-05-29 38.18 41.22 38.18 40.55 0.7M
2025-05-28 36.17 36.88 35.90 35.92 0.2M
2025-05-27 36.86 37.25 36.27 36.60 0.2M
2025-05-23 35.24 36.18 35.02 35.84 0.1M
2025-05-22 35.64 36.16 35.05 35.98 0.1M
2025-05-21 36.80 37.29 35.64 35.76 0.1M
2025-05-20 37.20 38.14 36.52 37.38 0.2M
2025-05-19 37.05 37.68 36.71 37.45 0.1M
2025-05-16 36.73 37.72 36.67 37.41 0.1M
2025-05-15 36.98 37.17 36.61 36.76 0.1M
2025-05-14 37.41 37.96 36.92 37.10 0.1M
2025-05-13 37.14 38.15 37.01 37.66 0.1M
2025-05-12 37.26 38.30 37.02 37.20 0.3M
2025-05-09 35.37 36.71 35.34 35.61 0.2M
2025-05-08 34.94 35.82 34.53 35.36 0.3M
2025-05-07 33.82 34.64 33.22 34.63 0.3M
2025-05-06 33.76 34.25 33.04 33.31 0.1M
2025-05-05 34.38 34.56 33.75 33.91 0.1M
2025-05-02 34.21 35.26 33.96 34.54 0.2M
2025-05-01 34.09 34.47 33.71 33.76 0.2M
2025-04-30 33.34 34.05 32.54 33.89 0.1M
2025-04-29 33.43 34.11 33.13 33.97 0.2M
2025-04-28 34.66 34.89 33.57 33.82 0.1M
2025-04-25 34.20 34.58 33.99 34.52 0.1M
2025-04-24 33.71 34.71 33.65 34.56 0.2M
2025-04-23 34.12 35.11 33.34 33.46 0.2M
2025-04-22 33.11 33.70 32.17 32.88 0.2M
2025-04-21 32.21 32.92 31.78 32.79 0.2M
2025-04-17 33.17 33.56 32.27 32.44 0.3M
2025-04-16 34.18 34.84 32.77 33.20 0.2M
2025-04-15 36.71 36.71 34.11 34.16 0.2M
2025-04-14 36.99 37.68 36.59 36.64 0.2M
2025-04-11 36.14 36.92 35.08 36.65 0.2M
2025-04-10 36.55 37.44 35.71 36.08 0.5M
2025-04-09 32.66 37.47 32.66 37.30 0.4M
2025-04-08 36.59 36.72 32.24 33.18 0.4M
2025-04-07 33.99 36.87 33.85 35.69 0.6M
2025-04-04 33.70 35.88 33.13 35.36 0.4M
2025-04-03 34.78 35.96 34.78 35.38 0.6M
2025-04-02 35.45 36.81 35.25 36.57 0.2M
2025-04-01 33.50 35.79 33.20 35.75 0.3M
2025-03-31 33.47 34.64 33.08 33.81 0.3M
2025-03-28 35.15 35.30 33.05 34.00 0.2M
2025-03-27 37.38 37.90 35.37 35.46 0.3M
2025-03-26 38.10 40.29 36.95 38.23 0.6M
2025-03-25 38.00 38.00 35.54 35.54 0.4M
2025-03-24 37.01 38.98 36.98 38.10 0.2M
2025-03-21 36.66 37.18 36.27 36.65 0.3M
2025-03-20 37.46 37.90 36.65 37.21 0.3M
2025-03-19 39.50 39.50 38.29 38.73 0.1M
2025-03-18 39.31 39.66 38.75 39.11 0.1M
2025-03-17 38.70 39.60 38.45 39.28 0.1M
2025-03-14 38.45 38.69 38.03 38.51 0.1M
2025-03-13 39.39 39.88 37.40 38.20 0.2M
2025-03-12 39.09 39.86 38.27 39.56 0.2M
2025-03-11 40.91 40.91 38.54 39.02 0.2M
2025-03-10 40.39 41.66 40.29 40.88 0.1M
2025-03-07 40.69 41.69 40.20 40.71 0.2M
2025-03-06 39.00 40.68 38.94 40.46 0.2M
2025-03-05 37.94 39.56 37.93 39.54 0.2M
2025-03-04 37.50 38.21 36.63 37.56 0.2M
2025-03-03 40.12 40.48 38.01 38.10 0.1M
2025-02-28 39.06 39.92 38.69 39.65 0.1M
2025-02-27 40.62 40.62 39.05 39.13 0.1M
2025-02-26 40.99 41.12 40.13 40.40 0.1M
2025-02-25 41.04 41.10 40.18 40.94 0.1M
2025-02-24 40.80 41.82 40.52 41.11 0.1M
2025-02-21 42.18 42.29 40.55 40.92 0.2M
2025-02-20 43.91 44.55 41.97 41.99 0.2M
2025-02-19 43.12 44.63 43.12 43.91 0.2M
2025-02-18 43.48 44.18 43.11 43.69 0.1M
2025-02-14 42.85 43.90 42.85 43.19 0.1M
2025-02-13 41.69 42.97 41.43 42.70 0.2M
2025-02-12 40.82 41.64 40.68 41.41 0.1M
2025-02-11 41.56 42.20 41.15 41.49 0.2M
2025-02-10 42.85 43.05 42.05 42.07 0.2M
2025-02-07 43.70 44.22 42.54 42.79 0.3M
2025-02-06 45.92 46.50 42.89 43.57 0.9M
2025-02-05 44.23 45.74 43.89 45.49 0.2M
2025-02-04 44.11 45.48 43.90 44.23 0.3M
2025-02-03 43.65 46.10 41.10 43.95 0.9M
2025-01-31 50.50 51.49 47.18 47.81 0.3M
2025-01-30 49.78 51.09 49.27 50.47 0.2M
2025-01-29 50.42 50.42 48.97 49.22 0.1M
2025-01-28 51.99 52.17 49.30 50.49 0.3M
2025-01-27 52.87 53.18 51.76 52.79 0.2M
2025-01-24 53.28 53.34 52.63 52.91 0.1M
2025-01-23 52.97 53.86 52.85 53.41 0.1M
2025-01-22 53.33 54.58 53.05 53.35 0.1M
2025-01-21 53.24 54.00 52.11 53.67 0.1M
2025-01-17 53.83 53.89 51.78 51.99 0.1M
2025-01-16 53.34 53.85 52.44 53.58 0.1M
2025-01-15 53.98 54.24 53.07 53.46 0.1M
2025-01-14 51.95 52.78 51.64 52.78 0.1M
2025-01-13 50.64 52.47 50.25 51.80 0.1M
2025-01-10 50.42 51.65 50.38 50.99 0.1M
2025-01-08 52.29 52.29 49.74 51.09 0.1M
2025-01-07 52.70 53.27 52.02 52.69 0.1M
2025-01-06 51.51 53.22 51.51 52.49 0.1M
2025-01-03 50.06 51.10 49.55 51.09 0.1M
2025-01-02 51.00 51.47 49.67 50.15 0.1M