BlackRock Resources

BCX
🏛️ 미국 →
10.17
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.34 9.39 9.29 9.35 0.3M
2021-12-30 9.32 9.34 9.26 9.28 0.2M
2021-12-29 9.25 9.33 9.23 9.32 0.3M
2021-12-28 9.27 9.34 9.23 9.23 0.3M
2021-12-27 9.10 9.25 9.00 9.25 0.3M
2021-12-23 8.96 9.11 8.96 9.07 0.2M
2021-12-22 8.91 8.98 8.83 8.95 0.4M
2021-12-21 8.73 8.90 8.73 8.90 0.4M
2021-12-20 8.86 8.86 8.64 8.68 0.6M
2021-12-17 9.02 9.04 8.91 8.95 0.5M
2021-12-16 8.97 9.13 8.96 9.05 0.3M
2021-12-15 8.99 9.01 8.88 8.99 0.3M
2021-12-14 9.11 9.18 8.96 8.99 0.5M
2021-12-13 9.28 9.31 9.12 9.12 0.2M
2021-12-10 9.32 9.36 9.24 9.31 0.2M
2021-12-09 9.31 9.38 9.27 9.28 0.2M
2021-12-08 9.39 9.40 9.34 9.38 0.2M
2021-12-07 9.33 9.42 9.28 9.34 0.2M
2021-12-06 9.17 9.27 9.17 9.20 0.2M
2021-12-03 9.21 9.31 9.09 9.12 0.2M
2021-12-02 9.07 9.25 9.07 9.18 0.4M
2021-12-01 9.34 9.47 9.08 9.08 0.3M
2021-11-30 9.30 9.39 9.19 9.24 0.3M
2021-11-29 9.30 9.39 9.26 9.35 0.1M
2021-11-26 9.37 9.37 9.15 9.21 0.3M
2021-11-24 9.52 9.57 9.52 9.54 0.2M
2021-11-23 9.50 9.57 9.50 9.52 0.2M
2021-11-22 9.40 9.50 9.39 9.47 0.2M
2021-11-19 9.53 9.54 9.36 9.38 0.4M
2021-11-18 9.67 9.70 9.54 9.59 0.5M
2021-11-17 9.69 9.69 9.64 9.67 0.2M
2021-11-16 9.76 9.76 9.65 9.69 0.3M
2021-11-15 9.85 9.85 9.61 9.69 0.4M
2021-11-12 9.70 9.72 9.62 9.66 0.2M
2021-11-11 9.57 9.67 9.56 9.66 0.5M
2021-11-10 9.54 9.62 9.45 9.47 0.2M
2021-11-09 9.58 9.58 9.50 9.55 0.2M
2021-11-08 9.50 9.59 9.50 9.57 0.4M
2021-11-05 9.47 9.51 9.45 9.49 0.2M
2021-11-04 9.55 9.57 9.41 9.44 0.2M
2021-11-03 9.47 9.53 9.43 9.49 0.2M
2021-11-02 9.52 9.55 9.41 9.47 0.3M
2021-11-01 9.49 9.55 9.47 9.50 0.3M
2021-10-29 9.49 9.51 9.45 9.50 0.2M
2021-10-28 9.40 9.53 9.40 9.50 0.3M
2021-10-27 9.49 9.54 9.40 9.40 0.3M
2021-10-26 9.64 9.65 9.54 9.54 0.2M
2021-10-25 9.54 9.64 9.54 9.63 0.2M
2021-10-22 9.43 9.55 9.40 9.54 0.4M
2021-10-21 9.50 9.52 9.38 9.42 0.2M
2021-10-20 9.53 9.57 9.50 9.54 0.3M
2021-10-19 9.54 9.54 9.48 9.49 0.1M
2021-10-18 9.50 9.52 9.47 9.50 0.2M
2021-10-15 9.42 9.53 9.42 9.51 0.2M
2021-10-14 9.41 9.43 9.38 9.38 0.2M
2021-10-13 9.33 9.36 9.27 9.35 0.2M
2021-10-12 9.36 9.38 9.30 9.30 0.2M
2021-10-11 9.19 9.38 9.19 9.29 0.3M
2021-10-08 9.11 9.20 9.11 9.15 0.1M
2021-10-07 8.99 9.13 8.99 9.06 0.3M
2021-10-06 9.08 9.11 8.95 9.06 0.2M
2021-10-05 9.16 9.18 9.04 9.14 0.5M
2021-10-04 9.08 9.15 9.05 9.14 0.2M
2021-10-01 8.96 9.08 8.96 9.06 0.2M
2021-09-30 9.01 9.04 8.93 8.93 0.4M
2021-09-29 9.08 9.08 8.96 8.96 0.3M
2021-09-28 9.11 9.14 9.00 9.01 0.2M
2021-09-27 9.03 9.15 9.03 9.11 0.2M
2021-09-24 9.05 9.06 8.78 9.00 0.3M
2021-09-23 9.08 9.14 9.05 9.07 0.3M
2021-09-22 8.86 9.15 8.86 9.02 0.2M
2021-09-21 8.78 8.82 8.71 8.80 0.4M
2021-09-20 8.88 8.92 8.63 8.72 0.4M
2021-09-17 9.19 9.22 8.95 9.01 0.5M
2021-09-16 9.42 9.42 9.27 9.28 0.1M
2021-09-15 9.27 9.46 9.27 9.42 0.3M
2021-09-14 9.39 9.39 9.17 9.23 0.2M
2021-09-13 9.33 9.41 9.33 9.35 0.2M
2021-09-10 9.41 9.41 9.30 9.30 0.2M
2021-09-09 9.27 9.39 9.27 9.33 0.2M
2021-09-08 9.37 9.37 9.29 9.31 0.3M
2021-09-07 9.38 9.43 9.34 9.34 0.3M
2021-09-03 9.41 9.46 9.40 9.42 0.2M
2021-09-02 9.30 9.40 9.30 9.40 0.3M
2021-09-01 9.27 9.32 9.21 9.26 0.3M
2021-08-31 9.32 9.34 9.26 9.29 0.2M
2021-08-30 9.32 9.41 9.27 9.30 0.3M
2021-08-27 9.18 9.32 9.16 9.32 0.2M
2021-08-26 9.04 9.13 9.01 9.13 0.2M
2021-08-25 9.19 9.25 9.02 9.08 0.7M
2021-08-24 9.13 9.23 9.11 9.18 0.2M
2021-08-23 8.84 9.10 8.84 9.07 0.3M
2021-08-20 8.75 8.82 8.75 8.80 0.3M
2021-08-19 9.08 9.10 8.76 8.80 0.6M
2021-08-18 9.30 9.31 9.14 9.14 0.3M
2021-08-17 9.30 9.35 9.26 9.32 0.2M
2021-08-16 9.36 9.36 9.26 9.34 0.2M
2021-08-13 9.44 9.45 9.39 9.43 0.2M
2021-08-12 9.45 9.45 9.37 9.44 0.3M
2021-08-11 9.37 9.40 9.26 9.37 0.4M
2021-08-10 9.17 9.32 9.16 9.25 0.3M
2021-08-09 9.09 9.16 9.07 9.11 0.2M
2021-08-06 9.12 9.15 9.09 9.10 0.2M
2021-08-05 9.08 9.12 9.01 9.10 0.2M
2021-08-04 9.14 9.18 9.06 9.07 0.3M
2021-08-03 9.17 9.21 9.10 9.17 0.2M
2021-08-02 9.35 9.35 9.16 9.19 0.2M
2021-07-30 9.32 9.33 9.23 9.25 0.2M
2021-07-29 9.32 9.36 9.22 9.33 0.3M
2021-07-28 9.11 9.23 9.10 9.20 0.3M
2021-07-27 9.07 9.11 9.05 9.07 0.2M
2021-07-26 8.99 9.17 8.97 9.07 0.3M
2021-07-23 9.07 9.08 8.95 9.00 0.8M
2021-07-22 8.84 8.92 8.74 8.91 0.6M
2021-07-21 8.69 8.90 8.69 8.82 0.6M
2021-07-20 8.45 8.64 8.34 8.61 0.5M
2021-07-19 8.53 8.53 8.24 8.46 1.5M
2021-07-16 8.90 8.93 8.55 8.67 3.7M
2021-07-15 9.02 9.12 8.87 8.88 0.8M
2021-07-14 9.20 9.26 9.07 9.07 0.8M
2021-07-13 9.17 9.21 9.03 9.15 0.9M
2021-07-12 9.40 9.40 9.13 9.16 1.1M
2021-07-09 9.36 9.52 9.36 9.40 0.2M
2021-07-08 9.42 9.44 9.28 9.33 0.4M
2021-07-07 9.47 9.51 9.39 9.48 0.3M
2021-07-06 9.61 9.70 9.40 9.43 0.4M
2021-07-02 9.56 9.59 9.49 9.50 0.3M
2021-07-01 9.46 9.55 9.46 9.51 0.2M
2021-06-30 9.41 9.47 9.38 9.42 0.5M
2021-06-29 9.50 9.54 9.32 9.40 0.4M
2021-06-28 9.60 9.61 9.45 9.50 0.3M
2021-06-25 9.59 9.63 9.56 9.61 0.2M
2021-06-24 9.50 9.58 9.50 9.53 0.3M
2021-06-23 9.51 9.59 9.42 9.47 0.3M
2021-06-22 9.39 9.50 9.38 9.47 0.3M
2021-06-21 9.25 9.38 9.25 9.34 0.6M
2021-06-18 9.37 9.40 9.17 9.18 0.6M
2021-06-17 9.91 9.91 9.28 9.46 0.8M
2021-06-16 10.00 10.00 9.91 9.91 0.5M
2021-06-15 10.08 10.08 9.96 9.98 0.3M
2021-06-14 10.14 10.16 10.03 10.10 0.5M
2021-06-11 10.11 10.17 10.10 10.12 0.3M
2021-06-10 10.12 10.12 10.02 10.11 0.4M
2021-06-09 10.05 10.06 10.03 10.04 0.3M
2021-06-08 10.09 10.12 10.01 10.01 0.5M
2021-06-07 10.10 10.10 10.03 10.06 0.3M
2021-06-04 10.07 10.10 10.02 10.05 0.3M
2021-06-03 10.05 10.08 10.00 10.05 0.3M
2021-06-02 10.05 10.08 10.01 10.07 0.4M
2021-06-01 9.96 10.04 9.88 10.02 0.4M
2021-05-28 9.79 9.86 9.76 9.82 0.2M
2021-05-27 9.78 9.82 9.72 9.73 0.2M
2021-05-26 9.76 9.76 9.69 9.71 0.3M
2021-05-25 9.85 9.87 9.71 9.73 0.3M
2021-05-24 9.69 9.83 9.67 9.83 0.2M
2021-05-21 9.68 9.70 9.63 9.67 0.3M
2021-05-20 9.69 9.72 9.62 9.66 0.4M
2021-05-19 9.97 9.97 9.64 9.73 0.6M
2021-05-18 10.06 10.09 10.02 10.05 0.5M
2021-05-17 10.04 10.07 10.01 10.05 0.5M
2021-05-14 10.01 10.08 10.00 10.04 0.4M
2021-05-13 10.05 10.11 9.87 10.01 0.5M
2021-05-12 10.08 10.13 10.01 10.06 0.5M
2021-05-11 10.08 10.09 9.97 10.04 0.5M
2021-05-10 10.12 10.22 10.11 10.16 1.0M
2021-05-07 9.87 10.00 9.85 10.00 0.8M
2021-05-06 9.83 9.84 9.76 9.83 0.7M
2021-05-05 9.73 9.80 9.68 9.77 1.0M
2021-05-04 9.64 9.67 9.56 9.65 0.8M
2021-05-03 9.54 9.57 9.50 9.57 0.7M
2021-04-30 9.36 9.46 9.32 9.42 0.8M
2021-04-29 9.40 9.42 9.34 9.34 0.4M
2021-04-28 9.34 9.37 9.31 9.35 0.4M
2021-04-27 9.30 9.31 9.24 9.30 0.3M
2021-04-26 9.11 9.26 9.11 9.26 0.4M
2021-04-23 9.11 9.17 9.07 9.10 0.3M
2021-04-22 9.19 9.19 9.07 9.10 0.2M
2021-04-21 9.08 9.20 9.08 9.15 0.2M
2021-04-20 9.13 9.19 9.01 9.13 0.3M
2021-04-19 9.17 9.21 9.03 9.13 0.4M
2021-04-16 9.14 9.24 9.07 9.16 0.3M
2021-04-15 9.13 9.15 9.03 9.15 0.4M
2021-04-14 9.17 9.20 8.88 9.06 0.8M
2021-04-13 9.18 9.20 9.13 9.19 0.4M
2021-04-12 9.20 9.21 9.15 9.19 0.3M
2021-04-09 9.15 9.20 9.13 9.20 0.3M
2021-04-08 9.08 9.20 9.00 9.19 0.4M
2021-04-07 9.17 9.27 9.03 9.09 0.6M
2021-04-06 9.20 9.29 9.15 9.21 0.5M
2021-04-05 9.25 9.39 9.10 9.19 0.8M
2021-04-01 8.88 8.98 8.84 8.94 0.5M
2021-03-31 8.83 8.95 8.83 8.87 0.8M
2021-03-30 8.86 8.91 8.77 8.78 0.3M
2021-03-29 8.92 8.97 8.89 8.92 0.2M
2021-03-26 9.01 9.07 8.84 8.98 0.4M
2021-03-25 9.02 9.05 8.94 9.00 0.4M
2021-03-24 9.06 9.14 9.06 9.09 0.4M
2021-03-23 9.04 9.16 8.99 9.07 0.8M
2021-03-22 9.04 9.14 9.01 9.08 0.3M
2021-03-19 9.03 9.17 8.83 9.05 0.4M
2021-03-18 9.25 9.25 9.01 9.05 0.5M
2021-03-17 9.10 9.33 9.00 9.33 0.6M
2021-03-16 9.40 9.50 9.04 9.13 0.6M
2021-03-15 9.44 9.44 9.31 9.42 0.5M
2021-03-12 9.42 9.42 9.30 9.40 0.3M
2021-03-11 9.41 9.42 9.37 9.41 0.4M
2021-03-10 9.30 9.34 9.24 9.34 0.6M
2021-03-09 9.40 9.40 9.25 9.26 0.6M
2021-03-08 9.39 9.44 9.24 9.28 1.0M
2021-03-05 9.25 9.35 9.19 9.30 1.1M
2021-03-04 9.33 9.33 9.12 9.17 1.6M
2021-03-03 9.19 9.33 9.19 9.25 0.9M
2021-03-02 9.11 9.31 9.08 9.26 1.1M
2021-03-01 8.95 9.19 8.91 9.08 0.5M
2021-02-26 9.02 9.07 8.78 8.84 0.6M
2021-02-25 9.24 9.25 8.95 8.98 0.6M
2021-02-24 9.11 9.20 9.06 9.20 0.8M
2021-02-23 9.09 9.09 8.91 9.05 1.0M
2021-02-22 8.90 9.08 8.88 9.04 1.0M
2021-02-19 8.81 8.88 8.78 8.88 0.6M
2021-02-18 8.81 8.84 8.71 8.75 0.6M
2021-02-17 8.76 8.79 8.66 8.78 0.6M
2021-02-16 8.65 8.75 8.60 8.74 0.7M
2021-02-12 8.48 8.59 8.40 8.59 0.5M
2021-02-11 8.47 8.49 8.36 8.49 0.5M
2021-02-10 8.37 8.51 8.37 8.38 0.6M
2021-02-09 8.47 8.55 8.32 8.36 0.6M
2021-02-08 8.44 8.54 8.40 8.45 0.8M
2021-02-05 8.32 8.36 8.28 8.34 0.3M
2021-02-04 8.30 8.34 8.24 8.24 0.6M
2021-02-03 8.16 8.27 8.16 8.26 0.4M
2021-02-02 8.21 8.27 8.13 8.15 0.4M
2021-02-01 8.19 8.29 8.03 8.15 0.6M
2021-01-29 8.09 8.12 7.90 7.92 0.6M
2021-01-28 8.09 8.13 8.02 8.04 0.5M
2021-01-27 8.14 8.26 7.99 8.01 0.7M
2021-01-26 8.27 8.30 8.08 8.11 0.5M
2021-01-25 8.24 8.25 8.01 8.24 0.7M
2021-01-22 8.25 8.32 8.20 8.23 0.4M
2021-01-21 8.45 8.55 8.25 8.30 0.6M
2021-01-20 8.57 8.60 8.42 8.50 0.7M
2021-01-19 8.47 8.55 8.41 8.51 0.7M
2021-01-15 8.51 8.53 8.27 8.36 0.9M
2021-01-14 8.49 8.56 8.37 8.46 1.6M
2021-01-13 8.36 8.50 8.29 8.45 1.3M
2021-01-12 7.98 8.25 7.94 8.22 1.1M
2021-01-11 7.93 7.97 7.85 7.96 0.4M
2021-01-08 8.08 8.08 7.91 7.96 0.4M
2021-01-07 7.80 8.04 7.77 8.02 0.7M
2021-01-06 7.66 7.78 7.62 7.74 1.2M
2021-01-05 7.48 7.70 7.46 7.59 1.2M
2021-01-04 7.48 7.61 7.33 7.44 1.4M