BAE Systems PLC (BAESY)

BAESY
🏛️ 미국 →
110.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 99.07 99.12 99.07 99.10 6.0K
09:35 99.10 99.14 99.08 99.14 4.5K
09:40 99.15 99.24 99.11 99.24 2.1K
09:45 99.29 99.33 99.25 99.33 2.2K
09:50 99.43 99.43 99.35 99.35 4.8K
09:55 99.30 99.40 99.30 99.40 3.0K
10:00 99.51 99.70 99.51 99.70 5.1K
10:05 99.78 99.78 99.78 99.78 0.9K
10:10 99.90 99.93 99.88 99.88 2.1K
10:15 99.83 99.90 99.82 99.82 0.6K
10:20 99.93 99.93 99.84 99.84 1.9K
10:25 99.83 99.83 99.81 99.81 0.7K
10:30 99.85 99.94 99.85 99.94 0.9K
10:35 99.93 100.04 99.93 100.00 4.2K
10:40 100.02 100.02 99.87 99.87 2.0K
10:45 99.91 100.07 99.91 100.05 1.0K
10:50 99.99 99.99 99.91 99.98 2.5K
10:55 99.94 99.98 99.94 99.98 1.4K
11:00 100.08 100.08 100.00 100.00 0.8K
11:05 99.99 100.00 99.81 99.81 8.9K
11:10 99.81 99.81 99.81 99.81 0.3K
11:15 99.84 99.94 99.78 99.78 4.1K
11:20 99.79 99.79 99.79 99.79 0.7K
11:25 99.78 99.78 99.78 99.78 0.3K
11:30 99.77 100.00 99.73 100.00 4.4K
11:35 100.00 100.00 100.00 100.00 1.4K
11:40 100.02 100.08 100.02 100.02 2.0K
11:45 100.02 100.02 99.95 100.00 5.2K
11:50 99.90 100.00 99.90 99.94 3.0K
11:55 99.95 99.95 99.91 99.91 0.4K
12:00 99.92 99.92 99.92 99.92 0.9K
12:05 99.93 99.94 99.88 99.94 2.4K
12:10 99.94 99.98 99.85 99.85 2.8K
12:15 99.85 99.85 99.85 99.85 1.4K
12:20 99.90 99.90 99.85 99.85 1.7K
12:25 99.90 99.92 99.89 99.89 1.6K
12:30 99.85 99.85 99.85 99.85 1.3K
12:35 99.91 99.91 99.91 99.91 0.5K
12:40 99.91 99.91 99.91 99.91 1.3K
12:45 99.85 99.93 99.85 99.93 2.0K
12:50 99.94 100.09 99.91 100.08 20.1K
12:55 99.97 100.15 99.97 100.15 4.0K
13:00 100.09 100.15 100.09 100.14 2.3K
13:05 100.22 100.51 100.19 100.31 16.0K
13:10 100.22 100.22 100.22 100.22 0.6K
13:15 100.11 100.11 99.81 99.94 2.2K
13:20 99.84 99.84 99.84 99.84 0.4K
13:30 99.96 99.96 99.89 99.89 0.5K
13:35 99.89 99.94 99.89 99.94 2.0K
13:45 99.87 99.94 99.87 99.94 0.7K
13:50 99.88 99.95 99.83 99.88 2.5K
13:55 99.83 99.83 99.83 99.83 0.3K
14:00 99.87 99.90 99.87 99.90 0.8K
14:05 99.81 99.88 99.81 99.88 1.1K
14:10 99.85 99.85 99.81 99.81 1.3K
14:15 99.95 100.03 99.90 100.03 1.8K
14:20 100.05 100.20 100.05 100.20 1.4K
14:25 100.20 100.20 100.16 100.16 1.6K
14:30 100.16 100.16 100.15 100.15 1.0K
14:35 100.09 100.21 100.09 100.16 3.4K
14:40 100.13 100.23 100.09 100.23 1.6K
14:45 100.19 100.19 100.05 100.05 1.0K
14:50 100.13 100.23 100.10 100.22 4.2K
14:55 100.23 100.28 100.07 100.08 3.3K
15:00 100.28 100.28 100.13 100.19 0.9K
15:05 100.09 100.12 100.09 100.12 2.0K
15:10 100.19 100.19 99.79 99.82 8.4K
15:15 99.89 100.01 99.89 99.98 3.8K
15:20 99.99 100.05 99.98 100.05 3.5K
15:25 100.01 100.07 99.96 99.96 2.8K
15:30 99.98 100.00 99.92 99.96 5.5K
15:35 99.97 99.98 99.97 99.98 0.7K
15:40 99.88 100.05 99.88 100.05 1.7K
15:45 100.10 100.14 100.10 100.14 1.7K
15:50 100.17 100.24 100.16 100.24 6.0K
15:55 100.24 100.26 100.16 100.20 17.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음