Comparing Back to the side-by-side chart ↗
Bradespar S.A. (XBRPO.MC) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.26 | 3.26 | 3.16 | 3.16 | -3.07% | 2,000 |
| 2026-10-15 | 3.26 | 3.26 | 3.26 | 3.26 | +0.00% | 0 |
| 2026-10-14 | 3.26 | 3.26 | 3.26 | 3.26 | +0.62% | 2,000 |
| 2026-10-13 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-10-12 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-10-09 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 12 |
| 2026-10-08 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 12 |
| 2026-10-07 | 3.36 | 3.36 | 3.24 | 3.24 | +7.28% | 12 |
| 2026-10-06 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-10-05 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-10-02 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-10-01 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-09-30 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-09-29 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-09-28 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 0 |
| 2026-09-25 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 33 |
| 2026-09-24 | 3.14 | 3.14 | 3.02 | 3.02 | -6.21% | 33 |
| 2026-09-23 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-22 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-21 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-18 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-17 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-16 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-15 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-14 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 0 |
| 2026-09-11 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 320 |
| 2026-09-10 | 3.22 | 3.22 | 3.22 | 3.22 | +0.00% | 320 |
| 2026-09-09 | 3.32 | 3.32 | 3.22 | 3.22 | +8.05% | 320 |
| 2026-09-08 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-09-07 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-09-04 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-09-03 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-09-02 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-09-01 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-31 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-28 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-27 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-26 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-25 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-24 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 0 |
| 2026-08-21 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 1,000 |
| 2026-08-20 | 2.98 | 2.98 | 2.98 | 2.98 | +0.00% | 1,000 |
| 2026-08-19 | 3.02 | 3.02 | 2.98 | 2.98 | +2.05% | 1,000 |
| 2026-08-18 | 2.98 | 2.98 | 2.92 | 2.92 | -7.59% | 500 |
| 2026-08-17 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-14 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-13 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-12 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-11 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-10 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 0 |
| 2026-08-07 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 100 |
| 2026-08-06 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 100 |
| 2026-08-05 | 3.26 | 3.26 | 3.16 | 3.16 | +1.28% | 100 |
| 2026-08-04 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-08-03 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-31 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-30 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-29 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-28 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-27 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-24 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-23 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-22 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-21 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 500 |
| 2026-07-20 | 3.22 | 3.22 | 3.12 | 3.12 | +0.00% | 500 |
| 2026-07-17 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-16 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 0 |
| 2026-07-15 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 1 |
| 2026-07-14 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 1 |
| 2026-07-13 | 3.08 | 3.12 | 3.08 | 3.12 | -1.27% | 1 |
| 2026-07-10 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 40 |
| 2026-07-09 | 3.16 | 3.16 | 3.16 | 3.16 | +0.00% | 40 |
| 2026-07-08 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 40 |
| 2026-07-07 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 0 |
| 2026-07-06 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 0 |
| 2026-07-03 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 1 |
| 2026-07-02 | 3.20 | 3.20 | 3.20 | 3.20 | +0.00% | 1 |
| 2026-07-01 | 3.28 | 3.28 | 3.20 | 3.20 | +3.23% | 1 |
| 2026-06-30 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-29 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-26 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-25 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-24 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-23 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-22 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-19 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-18 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-17 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-16 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-15 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 0 |
| 2026-06-12 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 300 |
| 2026-06-11 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 300 |
| 2026-06-10 | 3.10 | 3.10 | 3.10 | 3.10 | +0.00% | 300 |
| 2026-06-09 | 3.04 | 3.10 | 3.04 | 3.10 | -0.64% | 300 |
| 2026-06-08 | 3.20 | 3.20 | 3.12 | 3.12 | -6.59% | 60 |
| 2026-06-05 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-06-04 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-06-03 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-06-02 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 200 |
| 2026-06-01 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 200 |
| 2026-05-29 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-28 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-27 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-26 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-25 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-22 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-21 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-20 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-19 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-18 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-15 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-14 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-12 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-11 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-08 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-07 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-06 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-05 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-05-04 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-04-30 | 3.20 | 3.34 | 3.20 | 3.34 | -5.65% | 2,200 |
| 2026-04-29 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 |
| 2026-04-28 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 |
| 2026-04-27 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 0 |
| 2026-04-24 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 1,218 |
| 2026-04-23 | 3.54 | 3.54 | 3.54 | 3.54 | +0.00% | 1,218 |
| 2026-04-22 | 3.50 | 3.54 | 3.50 | 3.54 | +1.14% | 1,218 |
| 2026-04-21 | 3.50 | 3.50 | 3.50 | 3.50 | -1.69% | 452 |
| 2026-04-20 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 0 |
| 2026-04-17 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 1,000 |
| 2026-04-16 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 1,000 |
| 2026-04-15 | 3.56 | 3.56 | 3.56 | 3.56 | +0.00% | 1,000 |
| 2026-04-14 | 3.48 | 3.56 | 3.48 | 3.56 | +4.09% | 1,000 |
| 2026-04-13 | 3.42 | 3.42 | 3.42 | 3.42 | +0.00% | 0 |
| 2026-04-10 | 3.42 | 3.42 | 3.42 | 3.42 | +0.00% | 1,500 |
| 2026-04-09 | 3.42 | 3.42 | 3.42 | 3.42 | +0.00% | 1,500 |
| 2026-04-08 | 3.42 | 3.46 | 3.42 | 3.42 | +0.59% | 1,500 |
| 2026-04-07 | 3.32 | 3.40 | 3.30 | 3.40 | +1.80% | 301 |
| 2026-04-02 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 50 |
| 2026-04-01 | 3.40 | 3.40 | 3.34 | 3.34 | +0.00% | 50 |
| 2026-03-31 | 3.30 | 3.36 | 3.30 | 3.34 | +6.37% | 1,670 |
| 2026-03-30 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-27 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-26 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-25 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-24 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-23 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 0 |
| 2026-03-20 | 3.14 | 3.14 | 3.14 | 3.14 | +0.00% | 4,942 |
| 2026-03-19 | 3.20 | 3.20 | 3.14 | 3.14 | -3.68% | 4,942 |
| 2026-03-18 | 3.32 | 3.32 | 3.26 | 3.26 | +0.00% | 2,970 |
| 2026-03-17 | 3.18 | 3.34 | 3.18 | 3.26 | +0.62% | 6,998 |
| 2026-03-16 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 0 |
| 2026-03-13 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 300 |
| 2026-03-12 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 300 |
| 2026-03-11 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 300 |
| 2026-03-10 | 3.24 | 3.24 | 3.24 | 3.24 | +0.00% | 300 |
| 2026-03-09 | 3.12 | 3.24 | 3.12 | 3.24 | +0.62% | 300 |
| 2026-03-06 | 3.36 | 3.36 | 3.22 | 3.22 | -3.59% | 100 |
| 2026-03-05 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 26 |
| 2026-03-04 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 26 |
| 2026-03-03 | 3.46 | 3.46 | 3.34 | 3.34 | -4.57% | 26 |
| 2026-03-02 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 0 |
| 2026-02-27 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 570 |
| 2026-02-26 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 570 |
| 2026-02-25 | 3.50 | 3.50 | 3.50 | 3.50 | +0.00% | 570 |
| 2026-02-24 | 3.40 | 3.50 | 3.40 | 3.50 | +4.17% | 570 |
| 2026-02-23 | 3.40 | 3.40 | 3.36 | 3.36 | +1.82% | 30 |
| 2026-02-20 | 3.20 | 3.30 | 3.20 | 3.30 | +1.23% | 10 |
| 2026-02-19 | 3.32 | 3.32 | 3.26 | 3.26 | -1.81% | 15 |
| 2026-02-18 | 3.26 | 3.40 | 3.26 | 3.32 | +9.93% | 78 |
| 2026-02-17 | 3.02 | 3.02 | 3.02 | 3.02 | +0.00% | 119 |
| 2026-02-16 | 3.02 | 3.02 | 3.02 | 3.02 | -9.04% | 119 |
| 2026-02-13 | 3.44 | 3.44 | 3.32 | 3.32 | -4.60% | 2,000 |
| 2026-02-12 | 3.42 | 3.48 | 3.42 | 3.48 | +0.00% | 35 |
| 2026-02-11 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 0 |
| 2026-02-10 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 0 |
| 2026-02-09 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 0 |
| 2026-02-06 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 25 |
| 2026-02-05 | 3.48 | 3.48 | 3.48 | 3.48 | +0.00% | 25 |
| 2026-02-04 | 3.42 | 3.48 | 3.42 | 3.48 | +1.16% | 25 |
| 2026-02-03 | 3.44 | 3.44 | 3.44 | 3.44 | +0.00% | 1,471 |
| 2026-02-02 | 3.44 | 3.44 | 3.44 | 3.44 | +0.00% | 1,471 |
| 2026-01-30 | 3.58 | 3.58 | 3.44 | 3.44 | -1.71% | 1,471 |
| 2026-01-29 | 3.60 | 3.60 | 3.50 | 3.50 | +4.79% | 50 |
| 2026-01-28 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-01-27 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 965 |
| 2026-01-26 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 965 |
| 2026-01-23 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 965 |
| 2026-01-22 | 3.18 | 3.34 | 3.18 | 3.34 | +7.05% | 965 |
| 2026-01-21 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 568 |
| 2026-01-20 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 568 |
| 2026-01-19 | 3.12 | 3.12 | 3.12 | 3.12 | +0.00% | 568 |
| 2026-01-16 | 3.10 | 3.18 | 3.10 | 3.12 | +2.63% | 568 |
| 2026-01-15 | 3.04 | 3.04 | 3.04 | 3.04 | +0.00% | 30 |
| 2026-01-14 | 3.10 | 3.10 | 3.04 | 3.04 | +2.70% | 30 |
| 2026-01-13 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 2,050 |
| 2026-01-12 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 2,050 |
| 2026-01-09 | 2.96 | 2.96 | 2.96 | 2.96 | +0.00% | 2,050 |
| 2026-01-08 | 3.02 | 3.08 | 2.92 | 2.96 | -3.27% | 2,050 |
| 2026-01-07 | 3.04 | 3.06 | 3.04 | 3.06 | +6.99% | 20 |
| 2026-01-06 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 51 |
| 2026-01-05 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 51 |
| 2026-01-02 | 2.86 | 2.86 | 2.86 | 2.86 | +0.70% | 51 |
| 2025-12-31 | 2.84 | 2.84 | 2.84 | 2.84 | +0.00% | 600 |
| 2025-12-30 | 2.70 | 2.84 | 2.70 | 2.84 | +0.71% | 600 |
| 2025-12-29 | 2.82 | 2.82 | 2.82 | 2.82 | +0.00% | 3,958 |
| 2025-12-24 | 2.82 | 2.82 | 2.82 | 2.82 | +0.00% | 3,958 |
| 2025-12-23 | 2.82 | 2.82 | 2.82 | 2.82 | +0.00% | 3,958 |
| 2025-12-22 | 2.80 | 2.82 | 2.80 | 2.82 | -1.40% | 3,958 |
| 2025-12-19 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 0 |
| 2025-12-18 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 0 |
| 2025-12-17 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 0 |
| 2025-12-16 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 0 |
| 2025-12-15 | 2.86 | 2.86 | 2.86 | 2.86 | +0.00% | 0 |
| 2025-12-12 | 2.80 | 2.86 | 2.80 | 2.86 | +0.00% | 398 |
| 2025-12-11 | 2.78 | 2.86 | 2.78 | 2.86 | -0.69% | 2,400 |
| 2025-12-10 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 0 |
| 2025-12-09 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 0 |
| 2025-12-08 | 2.88 | 2.88 | 2.88 | 2.88 | +0.00% | 0 |
| 2025-12-05 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | 2,120 |
| 2025-12-04 | 2.92 | 2.92 | 2.92 | 2.92 | +0.00% | 0 |
| 2025-12-03 | 2.80 | 2.92 | 2.78 | 2.92 | +10.61% | 3,090 |
| 2025-12-02 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-12-01 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-28 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-27 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-26 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-25 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-24 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-21 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-20 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-19 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-18 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-17 | 2.64 | 2.64 | 2.64 | 2.64 | +0.00% | 0 |
| 2025-11-14 | 2.56 | 2.64 | 2.56 | 2.64 | -5.71% | 32 |
| 2025-11-13 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00% | 0 |
| 2025-11-12 | 2.80 | 2.80 | 2.80 | 2.80 | +0.00% | 0 |
| 2025-11-11 | 2.88 | 2.88 | 2.74 | 2.80 | +12.90% | 5,069 |
| 2025-11-10 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-11-07 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-11-06 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-11-05 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-11-04 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-11-03 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-31 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-30 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-29 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-28 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-27 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
| 2025-10-24 | 2.48 | 2.48 | 2.48 | 2.48 | +0.00% | 0 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+10.54%). 가장 약한 달: 4월 (-6.16%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Bradespar S.A. (XBRPO.MC)의 최근 종가는 얼마입니까?
2026-10-16 기준 3.16. Closelook 데이터 레이크의 일별 가격 기록 기준.
XBRPO.MC의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3.60, 최저 2.48 (2026-10-16 기준).
Bradespar S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 XBRPO.MC의 가장 강한 달은 1월(평균 +10.54%), 가장 약한 달은 4월(평균 -6.16%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 458개로 계산.