BK Technologies Corporation【BKTI】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
AMEX
BK Technologies Corporation (BKTI)
BK Technologies Corporation (BKTI) 과거

BK Technologies Corporation (BKTI)

30.95

0.91

(3.03%)

마감 26 2월 6:00AM

30.95

0.00

(0.00%)

시간외 거래: 8:15AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.43	-4.41630636195	32.38	34.97	29.8778	22961	32.92872905	CS
4	0.93	3.09793471019	30.02	35.27	26.41	23502	32.00262862	CS
12	-3.64	-10.5232726221	34.59	38.7022	26.41	27205	33.3192891	CS
26	9.04	41.2596987677	21.91	38.7022	19.19	33436	28.82366759	CS
52	19.35	166.810344828	11.6	38.7022	11.1001	31621	22.022608	CS
156	19.8	177.578475336	11.15	38.7022	8.79	22864	17.42108813	CS
260	17.55	130.970149254	13.4	38.7022	5.85	30997	16.32806106	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526200	30.95	0.91	3.03	30	30.95	29.0001	25275
1740439800	30.04	-2.78	-8.47	33.4	33.6	29.8778	27621
1740180600	32.82	-1.65	-4.79	34.45	34.97	32.5773	18509
1740094200	34.47	-0.03	-0.09	34.16	34.72	33.34	19647
1740007800	34.5	1	2.99	33.18	34.5	32.3011	23513
1739921400	33.5	1.92	6.08	32.38	33.56	32.009999	25514
1739575800	31.58	2.61	9.01	29.18	32.4	29.18	17830
1739489400	28.97	0.15	0.52	28	28.98	26.41	59880
1739403000	28.82	-1.24	-4.13	30.22	30.6291	28.81	24707
1739316600	30.06	-2.16	-6.70	31.92	31.92	29.85	33073
1739230200	32.22	-0.63	-1.92	32.4	32.74	32.21	11140
1738971000	32.85	-0.49	-1.47	33.4	34.23	32.15	18859
1738884600	33.34	-0.85	-2.49	34.04	34.11	32.56	10623
1738798200	34.19	0.14	0.41	33.97	34.7638	33.9	9151
1738711800	34.05	-0.1	-0.29	34.55	35.27	33.62	19173
1738625400	34.15	0.69	2.06	34.98	34.98	31.48	26792
1738366200	33.46	-0.03	-0.09	33.99	34.74	32.7306	22394
1738279800	33.49	-0.5	-1.47	33.71	34.97	33.49	20747
1738193400	33.99	2.79	8.94	31.15	33.99	31.15	21902
1738107000	31.2	0.89	2.94	30.02	31.8	29.6236	36355
1738020600	30.31	-2.2	-6.77	32.14	32.299999	28.9	49285
1737761400	32.509999	1.24	3.97	33.31	34.4742	32.509999	17419
1737675000	31.27	0	0.00	31.27	31.27	31.27	0
1737588600	31.27	-0.91	-2.83	32.36	32.36	30	30446
1737502200	32.18	-2.61	-7.50	34.76	34.95	32.18	37395
1737156600	34.79	2.21	6.78	32.299999	35	32.009999	19487
1737070200	32.58	-0.02	-0.06	32.68	33.15	31.65	15092
1736983800	32.6	1.3	4.15	32.28	33.6	31.9	50443
1736897400	31.3	0.19	0.61	31.64	32.299999	30.602	44371
1736811000	31.11	-0.33	-1.05	31	31.415	30	25177
1736551800	31.44	-0.63	-1.96	31.36	32.494999	29.47	33157
1736379000	32.07	-0.53	-1.63	32.38	32.7	31.27	28847
1736292600	32.6	-1	-2.98	33.5	34	31.78	17003
1736206200	33.6	0.32	0.96	33.5	36.34	32.99	14941
1735947000	33.28	-0.57	-1.68	33.8	35	33	13502
1735860600	33.85	-0.44	-1.28	34.55	35	32.8457	37280
1735687800	34.29	-0.62	-1.78	34.11	36.11	33.9	79951
1735601400	34.91	-0.87	-2.43	35.78	35.79	34.04	22809
1735342200	35.78	-1.49	-4.00	37.5	37.5	34.7388	19167
1735255800	37.27	0.21	0.57	36.73	37.75	36.34	12475
1735077840	37.06	-0.7	-1.85	37.24	37.95	36.4	22062
1734996600	37.76	-0.64	-1.67	37.6	37.996	35.74	31610
1734737400	38.4	4.34	12.74	33.68	38.7022	31.05	48545
1734651000	34.06	2.19	6.87	31.66	34.63	31.51	35148
1734564600	31.87	-2.68	-7.76	33.8	34.5	31.175	30916
1734478200	34.55	-3.08	-8.18	37.4	37.4	33.68	27680
1734391800	37.63	1.77	4.94	35.88	37.63	35.27	23564
1734132600	35.86	-1.1	-2.98	36.78	37.97	35.05	22203
1734046200	36.96	0.06	0.16	36.9	37.75	35.45	24725
1733959800	36.9	3.43	10.25	33.59	37	32.75	26205
1733873400	33.47	-0.19	-0.56	33.66	33.66	32.77	17466
1733787000	33.66	-0.29	-0.85	33.9	33.9	32.25	45919
1733527800	33.95	0.08	0.24	33.46	34.84	33.009999	22665
1733441400	33.87	-0.08	-0.24	33.95	34.1	32.780099	23538
1733355000	33.95	0.26	0.77	34.23	34.23	33.259999	14282
1733268600	33.69	-0.88	-2.55	34.59	35	33.049999	40799
1733182200	34.57	1.39	4.19	33.9	34.9699	32.93	34045
1732917840	33.18	-0.29	-0.87	33.52	33.57	32.35	8030
1732750200	33.47	0.17	0.51	32.97	34.9699	31.788	14474
1732663800	33.299999	-1.2	-3.48	34.1	34.96	31.02	31379

BK Technologies

Exchange Traded Fund Ubs...

Veste S.A. Estilo ON

B Riley Financial

Luna Innovations

Xtrackers Usd Corporate ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관