Bilibili Inc (B1IL34)

B1IL34
🏛️ 브라질 →
30.00
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 30.17 30.17 30.00 30.00 0.0M
2025-09-30 29.43 30.81 29.43 29.87 0.0M
2025-09-29 28.59 29.01 28.59 29.01 0.0M
2025-09-26 29.19 29.30 27.57 27.96 0.0M
2025-09-25 28.50 29.35 28.50 29.35 0.0M
2025-09-24 27.87 28.34 27.87 27.96 0.0M
2025-09-23 27.84 27.84 27.27 27.27 0.0M
2025-09-22 28.59 28.98 28.56 28.56 0.0M
2025-09-19 29.10 29.10 28.71 28.71 0.0M
2025-09-18 28.62 28.83 28.34 28.68 0.0M
2025-09-17 29.43 29.77 29.31 29.31 0.0M
2025-09-16 28.74 29.10 28.74 29.01 0.0M
2025-09-15 28.40 29.28 28.36 28.77 0.0M
2025-09-12 27.12 28.25 27.12 27.21 0.0M
2025-09-11 26.21 26.40 25.56 26.40 0.0M
2025-09-10 27.45 27.45 26.55 26.82 0.0M
2025-09-09 25.50 26.42 25.50 26.24 0.0M
2025-09-08 24.32 24.42 24.32 24.42 0.0M
2025-09-05 24.04 24.04 24.04 24.04 0.0M
2025-09-04 24.60 24.60 24.44 24.44 0.0M
2025-09-03 24.48 24.48 24.04 24.36 0.0M
2025-09-02 24.81 24.81 24.30 24.66 0.0M
2025-09-01 25.48 25.48 25.09 25.48 0.0M
2025-08-29 25.01 25.54 25.01 25.48 0.0M
2025-08-28 24.09 24.35 24.09 24.24 0.0M
2025-08-27 24.44 24.47 24.09 24.22 0.0M
2025-08-26 25.01 25.01 24.67 24.67 0.0M
2025-08-25 25.62 25.62 25.22 25.49 0.0M
2025-08-22 25.80 26.28 25.80 26.01 0.0M
2025-08-21 26.01 26.07 25.77 25.95 0.0M
2025-08-20 27.33 27.33 27.33 27.33 0.0M
2025-08-19 27.57 27.89 27.41 27.57 0.0M
2025-08-18 27.00 27.63 27.00 27.62 0.0M
2025-08-15 26.22 26.88 26.22 26.85 0.0M
2025-08-14 25.83 25.83 25.83 25.83 0.0M
2025-08-13 25.95 26.50 25.90 26.28 0.0M
2025-08-12 24.54 24.66 24.54 24.63 0.0M
2025-08-11 25.51 25.54 25.22 25.28 0.0M
2025-08-08 24.84 24.84 24.55 24.82 0.0M
2025-08-07 25.00 25.00 24.84 24.84 0.0M
2025-08-06 25.48 25.53 25.15 25.50 0.0M
2025-08-05 25.48 25.48 25.36 25.48 0.0M
2025-08-04 23.66 24.98 23.66 24.68 0.0M
2025-08-01 24.00 24.21 23.98 24.15 0.0M
2025-07-31 25.77 25.84 25.56 25.56 0.0M
2025-07-30 25.26 25.58 24.78 24.96 0.0M
2025-07-29 25.25 25.25 24.98 24.98 0.0M
2025-07-28 25.68 26.01 25.23 25.29 0.0M
2025-07-25 25.89 25.89 25.65 25.68 0.0M
2025-07-24 26.80 26.80 26.01 26.28 0.0M
2025-07-23 28.20 28.20 27.51 27.69 0.0M
2025-07-22 28.03 28.03 27.10 27.57 0.0M
2025-07-21 28.61 28.61 27.75 27.75 0.0M
2025-07-18 27.83 28.41 27.83 28.32 0.0M
2025-07-17 27.12 27.45 27.12 27.24 0.0M
2025-07-16 26.64 27.06 26.52 27.06 0.0M
2025-07-15 26.03 26.94 26.03 26.72 0.0M
2025-07-14 24.40 25.12 24.40 25.08 0.0M
2025-07-11 24.08 24.38 24.06 24.06 0.0M
2025-07-10 24.36 24.36 24.00 24.22 0.0M
2025-07-08 24.80 24.86 24.54 24.54 0.0M
2025-07-07 23.99 24.74 23.98 24.74 0.0M
2025-07-04 22.82 22.97 22.63 22.63 0.0M
2025-07-03 22.74 22.76 22.50 22.76 0.0M
2025-07-02 22.88 22.88 22.35 22.35 0.0M
2025-07-01 23.23 23.26 23.20 23.24 0.0M
2025-06-30 23.62 23.62 23.10 23.10 0.0M
2025-06-27 23.14 23.38 23.14 23.38 0.0M
2025-06-26 22.85 22.85 22.76 22.76 0.0M
2025-06-25 23.03 23.50 22.94 22.96 0.0M
2025-06-24 22.50 22.85 22.50 22.80 0.0M
2025-06-23 21.95 22.06 21.95 22.06 0.0M
2025-06-20 22.45 22.45 21.84 21.84 0.0M
2025-06-18 22.26 22.26 22.17 22.24 0.0M
2025-06-17 22.67 22.67 22.58 22.62 0.0M
2025-06-16 22.77 23.32 22.77 23.26 0.0M
2025-06-13 22.11 22.50 22.11 22.28 0.0M
2025-06-12 23.18 23.18 22.89 22.91 0.0M
2025-06-11 23.31 23.50 23.05 23.16 0.0M
2025-06-10 21.54 21.54 21.43 21.43 0.0M
2025-06-09 21.34 21.70 21.34 21.70 0.0M
2025-06-06 20.58 20.63 20.58 20.63 0.0M
2025-06-05 20.64 20.64 20.59 20.59 0.0M
2025-06-04 20.52 20.77 20.51 20.51 0.0M
2025-06-03 20.40 20.40 20.16 20.36 0.0M
2025-06-02 20.89 20.89 20.70 20.82 0.0M
2025-05-30 21.22 21.22 20.60 20.92 0.0M
2025-05-29 21.90 21.90 21.60 21.60 0.0M
2025-05-28 22.04 22.04 21.75 21.78 0.0M
2025-05-27 21.84 22.12 21.84 21.88 0.0M
2025-05-26 21.10 21.85 21.10 21.85 0.0M
2025-05-23 20.82 21.54 20.82 21.54 0.0M
2025-05-22 20.54 20.54 20.54 20.54 0.0M
2025-05-21 20.58 21.22 20.36 20.54 0.0M
2025-05-20 21.22 21.44 20.50 20.70 0.0M
2025-05-19 20.48 20.52 20.33 20.34 0.0M
2025-05-16 21.22 21.72 21.10 21.42 0.0M
2025-05-15 20.00 20.18 19.78 20.18 0.0M
2025-05-14 20.37 20.48 20.34 20.36 0.0M
2025-05-13 20.80 20.80 20.68 20.68 0.0M
2025-05-12 21.10 21.58 21.05 21.56 0.0M
2025-05-09 19.94 19.94 19.70 19.70 0.0M
2025-05-08 19.95 20.24 19.95 20.24 0.0M
2025-05-07 20.56 20.56 20.21 20.21 0.0M
2025-05-06 21.10 21.27 21.10 21.27 0.0M
2025-05-05 20.78 20.78 20.78 20.78 0.0M
2025-05-02 20.37 20.68 20.30 20.62 0.0M
2025-04-29 19.82 19.82 19.82 19.82 0.0M
2025-04-28 19.56 19.56 19.56 19.56 0.0M
2025-04-25 19.65 19.72 19.61 19.61 0.0M
2025-04-24 19.84 19.84 19.41 19.73 0.0M
2025-04-23 19.46 20.00 19.46 19.64 0.0M
2025-04-22 19.10 19.55 19.10 19.16 0.0M
2025-04-17 19.50 19.50 18.82 18.94 0.0M
2025-04-16 19.55 19.66 18.65 18.65 0.0M
2025-04-15 20.11 20.11 19.60 19.82 0.0M
2025-04-14 20.37 20.40 20.20 20.20 0.0M
2025-04-11 19.55 19.65 19.36 19.62 0.0M
2025-04-10 18.96 19.42 18.75 19.06 0.0M
2025-04-09 18.70 19.10 18.40 18.57 0.0M
2025-04-08 18.77 18.78 17.32 17.32 0.0M
2025-04-07 18.86 19.55 18.00 18.77 0.1M
2025-04-04 20.37 20.37 18.60 19.17 0.0M
2025-04-03 21.22 21.62 20.80 21.62 0.0M
2025-04-02 21.78 22.10 21.78 22.10 0.0M
2025-04-01 21.80 21.80 21.38 21.38 0.0M
2025-03-31 21.90 21.96 21.50 21.77 0.0M
2025-03-28 23.16 23.16 22.11 22.11 0.0M
2025-03-27 23.02 23.40 22.78 23.16 0.0M
2025-03-26 21.95 22.36 21.95 22.18 0.0M
2025-03-25 22.31 22.31 21.94 21.98 0.0M
2025-03-24 22.98 22.98 22.62 22.81 0.0M
2025-03-21 22.83 22.83 22.64 22.82 0.0M
2025-03-20 23.14 23.14 22.80 22.96 0.0M
2025-03-19 24.32 24.36 24.00 24.00 0.0M
2025-03-18 25.61 25.61 24.53 24.53 0.0M
2025-03-17 24.63 25.70 24.48 25.62 0.0M
2025-03-14 24.86 25.00 24.38 24.38 0.0M
2025-03-13 24.38 24.48 23.99 24.48 0.0M
2025-03-12 25.85 25.85 24.47 24.66 0.0M
2025-03-11 27.15 27.24 26.15 26.32 0.0M
2025-03-10 27.78 27.78 25.35 25.35 0.0M
2025-03-07 26.34 27.92 26.34 27.91 0.0M
2025-03-06 25.80 26.46 25.45 25.50 0.0M
2025-03-05 24.98 25.62 24.92 25.44 0.0M
2025-02-28 23.90 23.90 23.50 23.78 0.0M
2025-02-27 24.30 24.60 23.68 24.14 0.0M
2025-02-26 25.55 25.82 24.23 24.60 0.1M
2025-02-25 24.98 24.98 24.24 24.44 0.0M
2025-02-24 25.94 25.94 22.99 23.80 0.0M
2025-02-21 26.80 28.10 26.23 26.23 0.0M
2025-02-20 25.00 27.34 24.48 25.22 0.2M
2025-02-19 23.56 23.90 23.03 23.15 0.0M
2025-02-18 24.34 24.60 22.67 23.61 0.0M
2025-02-17 24.97 24.97 24.19 24.32 0.0M
2025-02-14 25.21 25.99 24.60 24.96 0.0M
2025-02-13 21.56 23.08 21.56 22.84 0.0M
2025-02-12 20.68 21.72 20.68 21.56 0.0M
2025-02-11 20.55 20.55 20.21 20.40 0.0M
2025-02-10 22.00 22.06 20.78 21.24 0.0M
2025-02-07 21.52 21.92 21.40 21.92 0.1M
2025-02-06 21.00 21.18 20.65 20.65 0.0M
2025-02-05 20.72 20.72 20.22 20.25 0.0M
2025-02-04 20.33 20.66 19.95 19.95 0.0M
2025-02-03 19.12 20.10 18.88 19.40 0.0M
2025-01-31 20.58 20.64 19.45 19.45 0.0M
2025-01-30 20.64 20.87 20.64 20.70 0.0M
2025-01-29 20.33 20.58 19.50 19.50 0.0M
2025-01-28 19.80 20.04 19.59 20.04 0.0M
2025-01-27 20.16 20.16 19.96 20.00 0.0M
2025-01-24 19.32 20.02 19.20 20.02 0.0M
2025-01-23 19.44 19.44 19.32 19.32 0.0M
2025-01-22 20.33 20.33 19.40 19.44 0.0M
2025-01-21 20.56 20.68 20.50 20.66 0.0M
2025-01-20 21.41 21.44 20.89 20.89 0.0M
2025-01-17 20.77 21.74 20.77 21.25 0.0M
2025-01-16 20.76 20.76 20.42 20.66 0.0M
2025-01-15 20.22 20.38 20.18 20.34 0.0M
2025-01-14 20.24 20.47 20.17 20.17 0.0M
2025-01-13 19.41 19.56 19.41 19.56 0.0M
2025-01-10 20.00 20.00 19.44 19.45 0.0M
2025-01-09 20.85 20.85 20.22 20.67 0.0M
2025-01-08 20.68 20.79 20.60 20.70 0.0M
2025-01-07 20.86 21.30 20.66 21.30 0.0M
2025-01-06 22.07 22.07 20.56 20.86 0.0M
2025-01-03 21.34 21.34 20.74 21.22 0.0M
2025-01-02 22.05 22.05 20.91 21.11 0.0M