BDO Unibank Inc ADR (BDOUY)

BDOUY
🏛️ 미국 →
24.22
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
2024-12-31 24.28 25.50 24.28 25.50 0.0M
2024-12-30 24.77 25.68 24.22 25.65 0.0M
2024-12-27 23.96 25.72 23.96 25.54 0.0M
2024-12-26 24.95 25.00 24.76 24.90 0.0M
2024-12-24 24.01 24.60 23.85 24.60 0.0M
2024-12-23 24.77 25.74 23.98 24.70 0.0M
2024-12-20 23.65 25.57 23.65 24.90 0.0M
2024-12-19 24.08 25.22 24.08 25.01 0.0M
2024-12-18 25.20 25.20 24.30 24.76 0.0M
2024-12-17 25.73 26.25 25.20 25.60 0.0M
2024-12-16 25.36 26.47 25.20 26.47 0.1M
2024-12-13 25.37 26.58 25.37 26.42 0.0M
2024-12-12 25.54 26.52 25.54 26.01 0.0M
2024-12-11 25.37 27.24 25.35 26.25 0.0M
2024-12-10 25.50 26.34 25.46 25.65 0.0M
2024-12-09 27.24 27.40 25.76 26.05 0.0M
2024-12-06 27.07 27.07 25.55 26.50 0.0M
2024-12-05 26.63 26.93 25.88 26.33 0.0M
2024-12-04 25.96 26.55 25.80 25.80 0.0M
2024-12-03 26.05 26.10 25.78 26.10 0.0M
2024-12-02 27.32 27.48 25.73 26.33 0.0M
2024-11-29 25.83 26.58 25.83 25.85 0.0M
2024-11-27 25.36 27.09 25.20 26.04 0.0M
2024-11-26 25.60 26.00 25.36 25.40 0.0M
2024-11-25 26.28 26.28 25.39 25.42 0.0M
2024-11-22 25.50 25.50 25.32 25.32 0.0M
2024-11-21 25.64 25.80 25.20 25.20 0.0M
2024-11-20 25.38 25.90 25.22 25.40 0.0M
2024-11-19 24.50 24.50 23.69 24.35 0.0M
2024-11-18 23.50 23.84 23.00 23.57 0.0M
2024-11-15 23.46 24.31 23.46 23.75 0.0M
2024-11-14 23.43 23.57 22.84 22.93 0.0M
2024-11-13 23.43 24.72 23.43 23.87 0.0M
2024-11-12 24.26 25.08 24.16 24.71 0.0M
2024-11-11 25.35 25.41 25.10 25.14 0.0M
2024-11-08 25.04 25.81 24.52 24.96 0.0M
2024-11-07 24.74 25.68 24.74 25.18 0.0M
2024-11-06 26.25 26.25 25.60 26.25 0.0M
2024-11-05 26.17 27.24 26.17 26.63 0.0M
2024-11-04 25.76 26.90 25.76 25.78 0.0M
2024-11-01 25.86 26.17 25.42 25.95 0.0M
2024-10-31 26.22 27.05 26.01 26.62 0.0M
2024-10-30 27.00 27.39 26.57 26.86 0.0M
2024-10-29 26.85 26.97 26.57 26.88 0.0M
2024-10-28 27.28 28.11 26.95 28.11 0.0M
2024-10-25 27.29 28.00 27.00 28.00 0.0M
2024-10-24 28.10 28.10 27.86 27.86 0.0M
2024-10-23 27.15 28.85 27.15 27.46 0.0M
2024-10-22 28.38 28.38 27.72 27.72 0.0M
2024-10-21 29.03 29.20 28.33 29.20 0.0M
2024-10-18 28.63 28.63 27.68 27.71 0.0M
2024-10-17 28.10 28.10 27.19 27.63 0.0M
2024-10-16 27.32 28.54 27.16 28.08 0.0M
2024-10-15 26.98 28.89 26.98 28.22 0.0M
2024-10-14 27.74 27.95 27.41 27.95 0.0M
2024-10-11 28.24 28.40 26.97 26.97 0.0M
2024-10-10 27.69 27.76 27.22 27.76 0.0M
2024-10-09 27.51 28.44 27.51 28.25 0.0M
2024-10-08 28.48 28.94 28.05 28.94 0.0M
2024-10-07 27.80 28.07 27.07 28.07 0.0M
2024-10-04 27.57 27.57 26.94 26.94 0.0M
2024-10-03 26.89 27.56 26.89 27.56 0.0M
2024-10-02 28.00 28.43 28.00 28.40 0.0M
2024-10-01 27.62 27.62 27.35 27.35 0.0M
2024-09-30 28.23 28.50 28.23 28.50 0.0M
2024-09-27 29.09 29.78 28.24 29.78 0.0M
2024-09-26 30.74 30.74 28.78 29.85 0.0M
2024-09-25 29.53 29.61 29.48 29.50 0.0M
2024-09-24 29.44 30.43 29.14 29.14 0.0M
2024-09-23 28.69 29.11 28.69 28.96 0.0M
2024-09-20 28.76 28.98 28.76 28.98 0.0M
2024-09-19 28.93 29.05 28.93 29.05 0.0M
2024-09-18 28.51 28.94 28.40 28.94 0.0M
2024-09-17 30.05 30.05 29.08 29.91 0.0M
2024-09-16 29.72 29.72 28.79 29.00 0.0M
2024-09-13 28.54 28.86 28.26 28.59 0.0M
2024-09-12 29.37 29.53 28.27 28.43 0.0M
2024-09-11 28.10 28.49 28.02 28.20 0.0M
2024-09-10 27.79 27.88 27.79 27.86 0.0M
2024-09-09 28.84 29.00 27.82 28.10 0.0M
2024-09-06 28.08 28.24 27.79 28.20 0.0M
2024-09-05 27.33 27.49 26.56 27.35 0.0M
2024-09-04 26.75 27.21 26.75 27.02 0.0M
2024-09-03 27.06 27.22 26.87 26.87 0.0M
2024-08-30 26.35 27.48 26.35 27.05 0.0M
2024-08-29 27.25 27.41 26.50 27.21 0.0M
2024-08-28 27.80 27.80 26.51 27.30 0.0M
2024-08-27 26.51 26.88 26.51 26.85 0.0M
2024-08-26 27.64 27.80 26.61 27.79 0.0M
2024-08-23 27.64 27.78 26.98 27.52 0.0M
2024-08-22 27.11 27.43 27.11 27.25 0.0M
2024-08-21 26.70 27.24 26.36 26.61 0.0M
2024-08-20 25.01 27.00 25.01 26.99 0.0M
2024-08-19 25.83 25.99 25.02 25.59 0.0M
2024-08-16 25.50 25.65 24.41 24.77 0.0M
2024-08-15 25.32 25.47 24.59 25.02 0.0M
2024-08-14 24.95 25.48 24.45 25.47 0.0M
2024-08-13 26.71 26.87 24.40 24.70 0.0M
2024-08-12 27.05 27.05 24.55 24.79 0.0M
2024-08-09 26.33 26.33 25.26 25.86 0.0M
2024-08-08 24.34 25.00 24.28 25.00 0.0M
2024-08-07 24.46 25.25 24.31 24.40 0.0M
2024-08-06 24.54 25.75 24.54 24.75 0.1M
2024-08-05 25.14 25.73 24.17 24.17 0.0M
2024-08-02 24.56 25.25 23.99 25.25 0.0M
2024-08-01 24.56 24.99 24.56 24.78 0.0M
2024-07-31 24.02 24.53 24.02 24.38 0.0M
2024-07-30 24.42 25.00 23.99 24.00 0.0M
2024-07-29 25.92 25.92 24.42 24.88 0.0M
2024-07-26 26.01 27.21 25.55 26.08 0.0M
2024-07-25 23.97 25.80 23.97 25.79 0.0M
2024-07-24 24.81 26.32 24.65 25.80 0.0M
2024-07-23 24.81 25.80 24.81 25.80 0.0M
2024-07-22 25.64 25.80 23.77 25.77 0.0M
2024-07-19 24.75 25.80 24.75 25.80 0.1M
2024-07-18 24.84 25.00 23.85 24.99 0.0M
2024-07-17 23.80 23.87 23.64 23.81 0.0M
2024-07-16 23.79 23.89 23.69 23.69 0.0M
2024-07-15 24.44 24.70 24.26 24.26 0.0M
2024-07-12 24.46 24.55 24.30 24.55 0.0M
2024-07-11 24.56 24.75 24.40 24.64 0.0M
2024-07-10 24.06 24.38 23.92 23.96 0.0M
2024-07-09 23.96 24.27 23.80 24.27 0.0M
2024-07-08 24.79 24.95 24.61 24.85 0.0M
2024-07-05 23.56 23.71 23.40 23.50 0.0M
2024-07-03 22.51 22.67 22.51 22.66 0.0M
2024-07-02 21.71 22.08 21.55 21.59 0.0M
2024-07-01 22.05 22.36 21.91 22.09 0.0M
2024-06-28 22.14 23.91 21.62 22.03 0.0M
2024-06-27 22.03 22.37 21.95 22.24 0.0M
2024-06-26 21.38 21.77 21.22 21.73 0.0M
2024-06-25 21.79 22.14 21.63 22.14 0.0M
2024-06-24 21.65 22.00 21.49 21.52 0.0M
2024-06-21 21.80 21.84 21.35 21.77 0.1M
2024-06-20 22.25 22.27 21.65 22.27 0.0M
2024-06-18 22.79 22.81 22.64 22.65 0.1M
2024-06-17 23.55 23.71 23.23 23.40 0.0M
2024-06-14 23.14 23.69 23.14 23.41 0.0M
2024-06-13 23.04 23.27 23.04 23.14 0.0M
2024-06-12 22.96 23.25 22.96 23.25 0.0M
2024-06-11 23.07 23.07 23.05 23.05 0.0M
2024-06-10 23.03 23.16 22.82 22.88 0.0M
2024-06-07 23.67 23.73 23.47 23.73 0.0M
2024-06-06 23.39 23.72 23.16 23.16 0.0M
2024-06-05 23.30 23.41 23.18 23.18 0.0M
2024-06-04 23.09 23.20 22.93 22.96 0.0M
2024-06-03 23.36 23.36 22.81 22.82 0.0M
2024-05-31 22.27 22.35 22.12 22.12 0.0M
2024-05-30 22.45 22.45 22.36 22.36 0.0M
2024-05-29 22.68 22.69 22.39 22.39 0.0M
2024-05-28 23.38 23.54 23.01 23.37 0.0M
2024-05-24 23.30 23.36 23.20 23.20 0.0M
2024-05-23 23.46 23.47 23.32 23.47 0.0M
2024-05-22 23.46 23.52 23.30 23.30 0.0M
2024-05-21 23.56 23.68 23.40 23.41 0.0M
2024-05-20 23.89 24.09 23.89 24.09 0.0M
2024-05-17 23.82 24.06 23.70 23.83 0.0M
2024-05-16 23.50 23.75 23.34 23.75 0.0M
2024-05-15 23.82 23.98 23.73 23.98 0.0M
2024-05-14 24.08 24.48 23.96 24.23 0.0M
2024-05-13 24.37 24.76 24.21 24.48 0.0M
2024-05-10 23.90 24.13 23.90 24.07 0.0M
2024-05-09 24.87 24.87 24.80 24.80 0.0M
2024-05-08 25.45 25.46 25.44 25.44 0.0M
2024-05-07 25.76 25.92 25.61 25.64 0.0M
2024-05-06 25.89 25.89 25.89 25.89 0.0M
2024-05-03 25.83 26.00 25.68 26.00 0.0M
2024-05-02 25.46 25.46 25.46 25.46 0.0M
2024-05-01 25.59 25.65 25.58 25.65 0.0M
2024-04-30 25.63 25.63 25.39 25.39 0.0M
2024-04-29 25.79 26.00 25.76 25.96 0.0M
2024-04-26 24.77 25.03 24.62 24.80 0.0M
2024-04-25 25.02 25.18 24.76 24.76 0.0M
2024-04-24 25.26 25.26 25.25 25.25 0.0M
2024-04-23 25.25 25.26 25.25 25.26 0.0M
2024-04-22 25.41 25.56 25.25 25.47 0.0M
2024-04-19 25.25 25.36 25.25 25.25 0.0M
2024-04-18 25.80 25.89 25.55 25.55 0.0M
2024-04-17 26.20 26.20 25.94 26.09 0.0M
2024-04-16 25.87 25.87 25.62 25.70 0.0M
2024-04-15 25.84 25.84 25.84 25.84 0.0M
2024-04-12 26.45 26.45 26.36 26.36 0.0M
2024-04-11 26.83 26.95 26.50 26.85 0.0M
2024-04-10 26.82 26.82 26.82 26.82 0.0M
2024-04-09 26.91 26.93 26.66 26.93 0.0M
2024-04-08 26.78 26.93 26.78 26.81 0.0M
2024-04-05 27.16 27.47 27.16 27.47 0.0M
2024-04-04 26.87 27.25 26.61 26.61 0.0M
2024-04-03 27.07 27.10 27.07 27.10 0.0M
2024-04-02 27.31 27.32 27.31 27.32 0.0M
2024-04-01 28.20 28.28 27.92 28.28 0.0M
2024-03-28 27.51 27.51 27.42 27.42 0.0M
2024-03-27 27.34 27.50 27.20 27.20 0.0M
2024-03-26 26.82 26.87 26.61 26.70 0.0M
2024-03-25 27.13 27.29 27.13 27.29 0.0M
2024-03-22 27.44 27.59 27.09 27.09 0.0M
2024-03-21 27.61 27.77 27.21 27.21 0.0M
2024-03-20 27.34 27.34 27.08 27.08 0.0M
2024-03-19 27.12 27.39 27.12 27.39 0.0M
2024-03-18 27.57 27.72 27.28 27.72 0.0M
2024-03-15 26.84 26.84 26.72 26.72 0.0M
2024-03-14 27.48 27.48 27.48 27.48 0.0M
2024-03-13 27.80 28.00 27.75 28.00 0.0M
2024-03-12 27.07 27.91 26.93 27.67 0.0M
2024-03-11 27.95 28.07 27.69 27.95 0.0M
2024-03-08 28.11 28.49 27.95 28.16 0.0M
2024-03-07 27.04 27.58 27.04 27.09 0.0M
2024-03-06 26.96 27.27 26.96 27.27 0.0M
2024-03-05 27.18 27.32 26.96 27.32 0.0M
2024-03-04 27.17 27.27 26.77 26.77 0.0M
2024-03-01 27.27 27.27 27.11 27.11 0.0M
2024-02-29 27.60 27.63 27.25 27.63 0.0M
2024-02-28 26.52 26.62 26.52 26.60 0.0M
2024-02-27 25.88 26.15 25.88 25.98 0.0M
2024-02-26 26.70 26.91 26.36 26.36 0.0M
2024-02-23 29.98 30.14 27.70 28.00 0.0M
2024-02-22 27.58 28.00 27.58 28.00 0.0M
2024-02-21 28.32 28.39 27.91 27.91 0.0M
2024-02-20 27.61 28.38 27.51 28.38 0.0M
2024-02-16 27.78 28.13 27.65 27.80 0.0M
2024-02-15 27.45 27.57 27.35 27.45 0.0M
2024-02-14 27.38 27.43 27.00 27.06 0.0M
2024-02-13 27.32 27.32 26.90 26.90 0.0M
2024-02-12 27.13 27.13 26.84 27.10 0.0M
2024-02-09 27.09 29.00 27.09 27.25 0.0M
2024-02-08 28.01 28.01 27.02 27.02 0.0M
2024-02-07 26.75 27.00 26.26 26.63 0.0M
2024-02-06 26.48 26.99 26.48 26.99 0.1M
2024-02-05 26.57 26.99 26.37 26.99 0.1M
2024-02-02 26.67 27.00 26.67 27.00 0.1M
2024-02-01 26.02 26.98 25.81 26.25 0.2M
2024-01-31 26.18 26.22 25.16 25.88 0.1M
2024-01-30 26.90 26.90 25.73 25.73 0.0M
2024-01-29 24.24 26.88 24.24 25.29 0.0M
2024-01-26 24.71 26.90 24.23 25.21 0.0M
2024-01-25 26.99 26.99 25.53 25.53 0.0M
2024-01-24 26.25 26.25 25.55 25.55 0.0M
2024-01-23 25.02 26.94 24.16 25.00 0.0M
2024-01-22 25.50 27.00 24.80 25.67 0.0M
2024-01-19 25.88 25.88 25.03 25.71 0.0M
2024-01-18 26.57 26.61 25.57 26.45 0.0M
2024-01-17 24.98 26.05 24.71 24.72 0.0M
2024-01-16 25.07 26.04 25.07 25.49 0.0M
2024-01-12 25.00 26.00 24.35 25.56 0.0M
2024-01-11 23.70 26.30 23.70 25.22 0.0M
2024-01-10 23.92 23.98 23.70 23.70 0.0M
2024-01-09 23.95 23.95 23.72 23.72 0.0M
2024-01-08 23.46 24.00 22.55 24.00 0.0M
2024-01-05 24.21 24.25 23.38 23.75 0.0M
2024-01-04 23.10 23.50 22.72 23.22 0.0M
2024-01-03 24.45 24.98 22.55 22.96 0.0M
2024-01-02 22.50 23.79 22.50 23.00 0.0M