Brinks Comp (BCO)

BCO
🏛️ 미국 →
116.86
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 116.74 116.74 116.74 116.74 3.8K
09:52 117.59 117.59 117.59 117.59 0.3K
09:53 117.47 117.47 117.47 117.47 1.5K
09:58 117.17 117.17 117.17 117.17 0.4K
10:05 117.01 117.01 117.01 117.01 0.7K
10:08 117.03 117.03 117.03 117.03 0.4K
10:09 116.97 116.97 116.97 116.97 0.3K
10:10 116.96 116.96 116.96 116.96 1.4K
10:12 116.99 116.99 116.99 116.99 1.3K
10:21 116.38 116.38 116.35 116.35 1.9K
10:23 116.35 116.38 116.35 116.38 5.8K
10:26 116.12 116.12 116.12 116.12 1.1K
10:29 116.19 116.19 116.19 116.19 0.6K
10:34 116.20 116.20 116.20 116.20 0.2K
10:36 116.25 116.33 116.25 116.33 2.7K
10:38 116.51 116.51 116.51 116.51 0.3K
10:39 116.48 116.49 116.48 116.49 2.6K
10:40 116.52 116.52 116.44 116.44 0.7K
10:42 116.46 116.46 116.46 116.46 0.6K
10:43 116.50 116.50 116.50 116.50 0.2K
10:44 116.48 116.58 116.48 116.58 1.9K
10:46 116.44 116.44 116.44 116.44 0.5K
10:47 116.31 116.31 116.31 116.31 0.5K
10:48 116.30 116.30 116.30 116.30 0.2K
10:49 116.29 116.29 116.29 116.29 0.4K
10:57 116.17 116.17 116.17 116.17 1.0K
10:58 115.97 115.97 115.97 115.97 0.6K
11:08 115.70 115.70 115.70 115.70 2.3K
11:12 115.91 115.91 115.91 115.91 0.8K
11:17 115.93 115.93 115.93 115.93 0.5K
11:19 115.72 115.72 115.72 115.72 0.8K
11:25 115.79 115.79 115.79 115.79 1.6K
11:43 115.60 115.60 115.60 115.60 1.2K
11:45 115.58 115.58 115.58 115.58 1.1K
11:57 115.66 115.66 115.66 115.66 1.1K
11:58 115.74 115.74 115.74 115.74 0.1K
11:59 115.74 115.74 115.74 115.74 0.8K
12:08 115.78 115.78 115.78 115.78 0.9K
12:14 115.80 115.80 115.80 115.80 0.2K
12:15 115.70 115.70 115.70 115.70 1.6K
12:26 115.71 115.71 115.71 115.71 1.4K
12:33 115.71 115.71 115.61 115.61 1.9K
12:35 115.66 115.73 115.66 115.73 4.0K
12:37 115.46 115.46 115.46 115.46 0.1K
12:38 115.73 115.80 115.73 115.80 1.0K
12:39 115.55 115.55 115.55 115.55 0.4K
12:41 115.65 115.65 115.65 115.65 0.1K
12:43 115.62 115.62 115.62 115.62 0.2K
12:45 115.59 115.59 115.59 115.59 0.4K
12:48 115.75 115.75 115.75 115.75 0.1K
12:49 115.73 115.73 115.73 115.73 0.2K
12:51 115.70 115.70 115.70 115.70 0.1K
12:53 115.70 115.70 115.70 115.70 0.4K
12:55 115.70 115.70 115.70 115.70 0.3K
12:58 115.67 115.67 115.67 115.67 0.3K
13:00 115.68 115.68 115.68 115.68 0.1K
13:02 115.67 115.67 115.67 115.67 0.1K
13:03 115.67 115.67 115.67 115.67 0.1K
13:04 115.67 115.67 115.67 115.67 0.2K
13:05 115.66 115.66 115.66 115.66 0.9K
13:06 115.63 115.63 115.63 115.63 0.3K
13:08 115.62 115.62 115.62 115.62 0.3K
13:10 115.65 115.65 115.65 115.65 0.1K
13:11 115.67 115.67 115.67 115.67 0.2K
13:12 115.76 115.76 115.76 115.76 1.4K
13:14 115.71 115.71 115.71 115.71 0.4K
13:16 115.67 115.67 115.67 115.67 0.1K
13:17 115.71 115.71 115.71 115.71 0.3K
13:18 115.72 115.72 115.70 115.70 0.6K
13:19 115.71 115.71 115.71 115.71 0.5K
13:20 115.71 115.71 115.58 115.70 0.6K
13:21 115.64 115.74 115.64 115.74 0.8K
13:22 115.75 115.75 115.68 115.68 0.8K
13:24 115.67 115.67 115.67 115.67 0.4K
13:26 115.67 115.67 115.67 115.67 0.6K
13:28 115.57 115.57 115.57 115.57 0.2K
13:29 115.47 115.47 115.47 115.47 0.2K
13:31 115.45 115.45 115.45 115.45 0.4K
13:33 115.39 115.56 115.39 115.56 0.9K
13:35 115.47 115.47 115.47 115.47 0.6K
13:37 115.39 115.41 115.39 115.41 0.3K
13:38 115.42 115.42 115.42 115.42 0.2K
13:39 115.39 115.39 115.39 115.39 0.1K
13:40 115.58 115.58 115.58 115.58 1.2K
13:41 115.52 115.52 115.52 115.52 0.2K
13:42 115.67 115.67 115.67 115.67 0.4K
13:43 115.61 115.61 115.61 115.61 0.6K
13:44 115.61 115.61 115.61 115.61 0.7K
13:45 115.51 115.51 115.51 115.51 0.2K
13:48 115.56 115.56 115.56 115.56 0.4K
13:49 115.59 115.59 115.59 115.59 0.3K
13:51 115.41 115.41 115.41 115.41 0.5K
13:53 115.42 115.48 115.37 115.38 1.1K
13:54 115.48 115.49 115.48 115.49 0.5K
13:55 115.49 115.65 115.49 115.65 2.3K
13:56 115.55 115.55 115.55 115.55 0.4K
13:57 115.54 115.54 115.46 115.46 0.6K
14:00 115.32 115.32 115.32 115.32 0.2K
14:01 115.27 115.43 115.27 115.43 3.0K
14:02 115.46 115.46 115.43 115.43 0.6K
14:04 115.33 115.33 115.33 115.33 0.5K
14:06 115.43 115.46 115.43 115.46 0.8K
14:08 115.44 115.48 115.44 115.48 0.3K
14:10 115.46 115.49 115.46 115.49 0.5K
14:11 115.48 115.48 115.48 115.48 0.8K
14:12 115.53 115.53 115.51 115.51 0.7K
14:14 115.56 115.56 115.56 115.56 0.5K
14:18 115.48 115.48 115.48 115.48 0.2K
14:19 115.48 115.48 115.48 115.48 0.8K
14:20 115.43 115.43 115.43 115.43 0.3K
14:22 115.46 115.46 115.46 115.46 0.4K
14:24 115.47 115.47 115.47 115.47 0.5K
14:26 115.52 115.52 115.52 115.52 1.0K
14:28 115.62 115.62 115.62 115.62 0.3K
14:31 115.64 115.64 115.64 115.64 0.9K
14:35 115.64 115.64 115.64 115.64 1.4K
14:42 115.63 115.63 115.63 115.63 1.1K
14:43 115.64 115.64 115.64 115.64 0.8K
14:47 115.68 115.68 115.68 115.68 1.1K
14:49 115.56 115.56 115.56 115.56 1.8K
14:57 115.42 115.42 115.42 115.42 0.6K
14:58 115.47 115.49 115.47 115.49 1.3K
14:59 115.49 115.49 115.49 115.49 0.1K
15:00 115.56 115.56 115.56 115.56 0.6K
15:01 115.69 115.69 115.69 115.69 0.3K
15:02 115.67 115.67 115.67 115.67 0.8K
15:04 115.59 115.59 115.59 115.59 1.3K
15:12 115.45 115.56 115.45 115.56 0.7K
15:13 115.58 115.58 115.58 115.58 0.4K
15:14 115.61 115.61 115.61 115.61 0.1K
15:15 115.58 115.58 115.58 115.58 0.7K
15:16 115.54 115.65 115.54 115.65 1.0K
15:20 115.55 115.55 115.55 115.55 0.2K
15:22 115.55 115.55 115.55 115.55 2.2K
15:24 115.48 115.48 115.48 115.48 1.1K
15:28 115.50 115.50 115.50 115.50 1.5K
15:29 115.38 115.38 115.38 115.38 0.5K
15:31 115.38 115.38 115.38 115.38 0.3K
15:33 115.48 115.48 115.43 115.43 1.4K
15:35 115.61 115.61 115.55 115.55 0.5K
15:37 115.68 115.85 115.68 115.85 3.1K
15:39 115.89 115.96 115.89 115.96 1.5K
15:41 116.04 116.04 116.01 116.01 1.2K
15:43 115.95 115.95 115.95 115.95 0.4K
15:44 116.03 116.03 116.03 116.03 0.3K
15:45 115.97 115.97 115.97 115.97 0.4K
15:46 115.96 115.96 115.91 115.91 1.8K
15:47 115.86 115.86 115.78 115.78 1.6K
15:48 115.72 115.72 115.65 115.65 1.2K
15:49 115.71 115.71 115.67 115.70 3.0K
15:50 115.80 115.80 115.80 115.80 1.2K
15:51 115.83 115.83 115.83 115.83 0.5K
15:52 115.98 116.07 115.98 116.07 1.2K
15:53 116.09 116.09 116.04 116.04 0.5K
15:54 116.03 116.07 116.02 116.02 3.0K
15:55 115.89 115.90 115.78 115.78 3.7K
15:56 115.81 115.81 115.81 115.81 4.8K
15:57 115.76 115.76 115.76 115.76 4.3K
15:58 115.62 115.63 115.59 115.59 3.5K
15:59 115.59 115.79 115.59 115.74 104.2K
날짜 시가 고가 저가 종가 거래량
2025-09-30 116.38 117.07 115.46 116.86 0.2M
2025-09-29 117.70 117.25 115.74 116.09 0.3M
2025-09-26 115.65 117.59 115.65 117.00 0.2M
2025-09-25 116.34 116.35 115.42 115.78 0.2M
2025-09-24 116.40 116.55 115.32 116.38 0.2M
2025-09-23 116.20 117.59 115.27 115.74 0.3M
2025-09-22 113.93 116.44 113.67 116.41 0.3M
2025-09-19 115.23 115.38 113.13 113.97 1.0M
2025-09-18 115.46 115.75 114.67 114.96 0.3M
2025-09-17 114.93 117.99 114.77 115.06 0.3M
2025-09-16 115.41 115.47 113.95 114.99 0.2M
2025-09-15 116.25 117.03 114.80 115.19 0.2M
2025-09-12 117.25 117.65 115.64 115.85 0.2M
2025-09-11 115.00 117.62 114.90 117.52 0.4M
2025-09-10 115.44 115.65 114.17 114.25 0.3M
2025-09-09 114.44 115.64 113.91 115.59 0.2M
2025-09-08 115.00 115.68 114.11 114.90 0.2M
2025-09-05 114.00 115.26 112.12 114.74 0.3M
2025-09-04 113.67 114.33 112.23 113.69 0.4M
2025-09-03 113.25 113.76 110.87 112.65 0.4M
2025-09-02 110.88 113.65 110.88 113.33 0.3M
2025-08-29 112.21 112.84 110.64 112.04 0.4M
2025-08-28 112.79 112.93 111.40 112.07 0.2M
2025-08-27 111.38 113.00 111.11 112.44 0.3M
2025-08-26 111.76 112.96 111.00 111.84 0.3M
2025-08-25 112.84 114.00 111.83 112.06 0.2M
2025-08-22 110.50 113.66 110.15 113.18 0.4M
2025-08-21 109.34 110.83 109.27 109.95 0.2M
2025-08-20 110.92 111.52 109.68 109.76 0.2M
2025-08-19 111.22 112.31 110.12 110.75 0.5M
2025-08-18 110.73 111.88 110.37 110.67 0.3M
2025-08-15 111.54 111.71 109.30 110.23 0.3M
2025-08-14 111.75 115.00 110.78 111.32 0.5M
2025-08-13 109.66 111.43 109.17 111.33 0.5M
2025-08-12 106.61 109.38 106.07 108.89 0.5M
2025-08-11 105.30 106.67 105.08 106.62 0.3M
2025-08-08 104.77 105.64 103.41 105.49 0.4M
2025-08-07 100.52 105.00 100.52 104.96 0.8M
2025-08-06 93.97 100.16 91.51 100.02 1.0M
2025-08-05 87.67 89.29 87.00 88.66 0.4M
2025-08-04 84.99 88.03 84.99 87.50 0.2M
2025-08-01 86.63 86.63 85.06 85.19 0.2M
2025-07-31 86.50 87.87 86.50 87.34 0.3M
2025-07-30 89.87 90.14 87.26 87.61 0.3M
2025-07-29 91.91 92.00 89.59 89.67 0.2M
2025-07-28 91.49 92.65 90.80 91.47 0.3M
2025-07-25 93.33 93.33 91.18 91.77 0.2M
2025-07-24 93.56 94.38 93.27 93.29 0.2M
2025-07-23 94.41 94.55 93.61 94.34 0.2M
2025-07-22 92.59 94.25 92.59 94.06 0.2M
2025-07-21 93.89 94.06 92.60 92.76 0.1M
2025-07-18 94.42 94.74 93.21 93.40 0.2M
2025-07-17 92.50 94.76 92.50 94.33 0.2M
2025-07-16 91.95 92.64 90.92 92.54 0.2M
2025-07-15 93.68 94.14 91.86 91.90 0.2M
2025-07-14 92.69 93.88 92.59 93.71 0.2M
2025-07-11 93.74 94.27 92.90 93.07 0.2M
2025-07-10 94.21 95.86 93.74 94.66 0.2M
2025-07-09 94.69 94.77 93.37 94.21 0.2M
2025-07-08 94.78 95.65 94.34 94.62 0.2M
2025-07-07 94.37 95.21 94.07 94.49 0.2M
2025-07-03 93.99 94.77 93.49 94.46 0.1M
2025-07-02 92.83 93.87 91.50 93.33 0.2M
2025-07-01 89.00 93.43 88.66 92.84 0.3M
2025-06-30 89.32 89.63 88.22 89.29 0.4M
2025-06-27 90.01 90.23 88.89 89.10 0.5M
2025-06-26 89.10 90.24 88.75 89.94 0.2M
2025-06-25 88.44 88.91 87.56 88.73 0.2M
2025-06-24 86.17 88.81 85.66 88.60 0.4M
2025-06-23 85.85 86.41 84.66 85.79 0.4M
2025-06-20 87.67 88.14 85.45 86.10 1.0M
2025-06-18 85.82 87.32 85.82 87.10 0.4M
2025-06-17 84.95 86.52 84.95 85.91 0.4M
2025-06-16 84.94 86.16 84.38 85.87 0.3M
2025-06-13 83.35 86.36 83.35 84.28 0.3M
2025-06-12 83.66 84.76 83.36 84.54 0.3M
2025-06-11 85.64 85.71 84.35 84.61 0.3M
2025-06-10 84.30 85.55 84.07 85.40 0.4M
2025-06-09 84.44 85.14 83.98 84.07 0.4M
2025-06-06 84.70 84.70 83.52 83.90 0.2M
2025-06-05 83.35 83.92 83.10 83.38 0.4M
2025-06-04 83.02 84.15 83.02 83.32 0.3M
2025-06-03 82.12 83.57 81.97 82.96 0.3M
2025-06-02 81.31 82.26 80.10 82.14 0.4M
2025-05-30 82.46 82.80 81.83 82.06 0.3M
2025-05-29 83.97 84.19 82.49 82.66 0.3M
2025-05-28 84.36 84.46 83.29 83.38 0.3M
2025-05-27 83.60 84.70 83.11 84.39 0.4M
2025-05-23 81.85 82.60 81.59 82.37 0.3M
2025-05-22 83.64 83.99 83.09 83.39 0.3M
2025-05-21 85.54 85.98 84.00 84.05 0.3M
2025-05-20 86.06 87.13 85.95 86.48 0.3M
2025-05-19 86.63 87.10 85.64 86.11 0.3M
2025-05-16 88.54 89.10 87.80 87.87 0.3M
2025-05-15 87.00 88.60 86.38 88.49 0.4M
2025-05-14 89.86 89.86 87.00 87.14 0.5M
2025-05-13 92.90 93.75 87.01 89.87 1.2M
2025-05-12 95.00 95.67 93.36 94.40 0.4M
2025-05-09 93.44 94.01 92.41 92.56 0.3M
2025-05-08 92.51 94.50 92.50 93.19 0.4M
2025-05-07 91.89 92.55 90.72 91.06 0.3M
2025-05-06 90.38 92.17 90.20 91.73 0.3M
2025-05-05 90.94 92.80 90.83 91.14 0.3M
2025-05-02 90.26 91.95 90.25 91.43 0.3M
2025-05-01 89.14 89.98 88.45 88.94 0.2M
2025-04-30 88.89 89.75 87.36 89.24 0.3M
2025-04-29 88.42 90.30 87.40 89.73 0.3M
2025-04-28 89.11 90.41 88.26 88.73 0.3M
2025-04-25 90.04 90.55 88.90 89.45 0.3M
2025-04-24 90.83 92.34 90.26 90.93 0.4M
2025-04-23 91.83 93.43 90.63 90.89 0.4M
2025-04-22 88.30 90.23 87.87 89.71 0.3M
2025-04-21 87.14 87.78 86.24 86.99 0.2M
2025-04-17 86.45 88.01 86.21 87.54 0.3M
2025-04-16 86.93 87.40 85.23 86.53 0.2M
2025-04-15 87.68 88.20 86.84 87.14 0.1M
2025-04-14 87.47 88.35 86.07 87.70 0.2M
2025-04-11 82.75 87.00 82.75 86.40 0.3M
2025-04-10 86.92 86.92 81.16 83.06 0.5M
2025-04-09 82.41 89.08 80.21 88.15 0.7M
2025-04-08 85.29 86.31 82.40 83.04 0.9M
2025-04-07 82.03 86.90 80.58 83.15 0.7M
2025-04-04 83.71 86.22 82.79 84.39 0.7M
2025-04-03 87.13 87.73 85.09 86.16 0.3M
2025-04-02 87.75 90.77 87.75 90.74 0.3M
2025-04-01 85.74 89.07 85.26 88.83 0.3M
2025-03-31 86.29 87.28 85.81 86.16 0.3M
2025-03-28 88.20 88.20 86.49 87.17 0.2M
2025-03-27 86.79 88.40 86.23 88.01 0.2M
2025-03-26 88.00 88.56 86.30 87.10 0.2M
2025-03-25 87.04 88.01 86.46 87.71 0.2M
2025-03-24 85.42 87.60 85.18 87.55 0.4M
2025-03-21 84.98 85.58 82.78 83.83 1.3M
2025-03-20 86.11 87.14 85.47 85.81 0.2M
2025-03-19 86.91 87.67 85.60 87.31 0.2M
2025-03-18 85.79 86.75 85.31 86.52 0.2M
2025-03-17 85.75 86.86 85.20 86.51 0.3M
2025-03-14 84.26 85.91 83.43 85.72 0.3M
2025-03-13 85.18 86.12 83.38 83.39 0.3M
2025-03-12 87.66 88.03 84.30 84.79 0.4M
2025-03-11 87.76 88.63 85.96 87.28 0.3M
2025-03-10 88.31 90.35 87.55 87.64 0.3M
2025-03-07 86.65 89.70 85.95 89.38 0.2M
2025-03-06 85.81 87.46 85.57 86.90 0.2M
2025-03-05 86.39 87.29 84.88 87.04 0.3M
2025-03-04 87.35 87.82 84.65 86.30 0.3M
2025-03-03 94.08 94.27 88.18 88.51 0.4M
2025-02-28 92.36 94.24 91.97 94.04 0.5M
2025-02-27 94.78 95.71 91.26 92.01 0.5M
2025-02-26 93.92 99.90 93.92 96.29 0.4M
2025-02-25 93.03 94.95 92.90 94.45 0.4M
2025-02-24 92.55 92.95 91.44 92.18 0.2M
2025-02-21 93.18 94.00 90.45 91.64 0.4M
2025-02-20 93.82 93.97 92.06 92.29 0.2M
2025-02-19 92.38 94.89 92.25 94.59 0.3M
2025-02-18 93.56 93.84 92.60 93.45 0.3M
2025-02-14 94.89 95.96 93.51 93.61 0.2M
2025-02-13 93.72 94.00 93.13 93.69 0.2M
2025-02-12 91.44 93.77 91.14 93.15 0.2M
2025-02-11 91.88 93.45 91.36 92.98 0.2M
2025-02-10 91.85 93.42 91.79 92.52 0.2M
2025-02-07 91.75 91.75 90.03 91.41 0.2M
2025-02-06 92.11 93.70 91.68 92.10 0.3M
2025-02-05 92.98 92.98 91.46 91.67 0.3M
2025-02-04 91.58 92.57 90.84 92.31 0.2M
2025-02-03 91.22 92.06 89.41 91.77 0.3M
2025-01-31 95.46 95.46 92.51 93.33 0.2M
2025-01-30 94.72 96.82 94.05 95.87 0.2M
2025-01-29 94.37 95.00 93.60 93.63 0.1M
2025-01-28 94.31 95.44 94.12 94.74 0.2M
2025-01-27 93.18 95.31 92.98 94.44 0.3M
2025-01-24 91.87 93.50 91.03 93.35 0.2M
2025-01-23 91.90 92.36 91.16 92.30 0.2M
2025-01-22 93.94 94.34 92.40 92.61 0.1M
2025-01-21 93.54 94.92 92.88 94.35 0.2M
2025-01-17 92.08 92.98 91.35 92.66 0.2M
2025-01-16 92.50 92.85 90.92 90.96 0.2M
2025-01-15 93.86 94.44 92.15 92.69 0.1M
2025-01-14 90.35 91.79 90.11 91.55 0.2M
2025-01-13 89.30 90.42 89.19 89.82 0.2M
2025-01-10 90.49 91.25 89.76 90.09 0.3M
2025-01-08 91.59 92.41 90.29 92.40 0.2M
2025-01-07 92.42 92.67 91.00 92.37 0.3M
2025-01-06 93.30 93.74 92.27 92.41 0.2M
2025-01-03 92.58 93.43 91.64 93.21 0.2M
2025-01-02 93.31 93.82 91.11 92.36 0.2M