BW LPG Limited【BWLPGO】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

BW LPG Limited (BWLPGO)

114.25

-2.75

(-2.35%)

마감 17 3월 1:30AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741972500	114.25	-2.75	-2.35	118.8	118.9	114.1	25849
1741886100	117	4.5	4.00	115.4	118.1	112.6	54797
1741799700	112.5	5.2	4.85	107.6	112.7	107.6	53017
1741713300	107.3	-3	-2.72	106.6	110.8	106.4	48298
1741626900	110.3	-5.5	-4.75	115.8	115.8	109.3	51336
1741367700	115.8	-4.3	-3.58	115.6	117.5	112.4	57168
1741281300	120.1	-1.7	-1.40	123.3	124.2	119.6	23640
1741194900	121.8	-0.9	-0.73	123.5	125	120.3	27409
1741108500	122.7	-3.9	-3.08	124.9	125	121.5	16488
1741022100	126.6	-3.7	-2.84	131.19999	133.19999	125	53013
1740762900	130.3	2.3	1.80	127.9	132.5	127.9	24453
1740676500	128	-1.9	-1.46	127	132	126	52213
1740590100	129.9	-1	-0.76	132	132.5	129.4	29805
1740503700	130.9	-3.3	-2.46	134.9	136.6	130.9	22179
1740417300	134.19999	-5.8	-4.14	140.9	142	133.4	27706
1740158100	140	0.4	0.29	141	143.65	139.3	33630
1740071700	139.6	-5.6	-3.86	141.6	141.8	135.8	52996
1739985300	145.19999	1.2	0.83	144.19999	145.8	142.75	22308
1739898900	144	6.1	4.42	138.9	144	137.6	25177
1739812500	137.9	-3.1	-2.20	139.8	142.9	137.8	14026
1739553300	141	-3	-2.08	142	144.4	138.6	34354
1739466900	144	-2.6	-1.77	146.19999	146.19999	139.3	37718
1739380500	146.6	1.4	0.96	144.3	146.9	141.46789	25543
1739294100	145.19999	2.6	1.82	144	146.6	144	9070
1739207700	142.6	-2.75	-1.89	147.5	147.5	142.5	16831
1738948500	145.35	0.35	0.24	144.8	146.69999	144	15888
1738862100	145	-2.35	-1.59	146.19999	148	144	28527
1738775700	147.35	1.55	1.06	148.9	149.19999	145	25635
1738689300	145.8	4.5	3.18	139.6	146.3	138.9	25686
1738602900	141.3	-2.4	-1.67	138.1	142.19999	135.8	14082
1738343700	143.69999	-0.1	-0.07	149.3	152.69999	141.3	60164
1738257300	143.8	11.1	8.36	139.9	143.8	138.15	53103
1738170900	132.69999	1.6	1.22	134.6	135.19999	131	21334
1738084500	131.1	0.15	0.11	132.4	133.75	129.6	10189
1737998100	130.94999	2.14	1.66	130.1	132.4	127.7	20974
1737738900	128.80609	-3.59	-2.71	134	134	128.5	25587
1737652500	132.4	-0.5	-0.38	132.8	133.1	128	52315
1737566100	132.9	-6.9	-4.94	134.69999	136	131.6	46456
1737479700	139.8	-1.6	-1.13	141.69999	143.3	139.19999	36545
1737393300	141.4	-1.6	-1.12	141.19999	145.3	140.5	29987
1737134100	143	-2.7	-1.85	146.1	146.1	140.8	31123
1737047700	145.69999	0.5	0.34	147.1	147.19999	144.5	20594
1736961300	145.19999	0.6	0.41	147.6	147.68811	143.5	37434
1736874900	144.6	4.6	3.29	141.6	145.8	140.3	25864
1736788500	140	2.3	1.67	139.69999	140.5	137.19999	32692
1736529300	137.69999	8.8	6.83	129.3	137.9	129.3	38580
1736442900	128.9	0.2	0.16	130.1	131	128.19999	13448
1736356500	128.69999	-1.2	-0.92	127	129.19999	127	16238
1736270100	129.9	-1.9	-1.44	127.1	130	125.2	42783
1736183700	131.8	-2.6	-1.93	133.5	133.5	130.19999	40127
1735924500	134.4	0.7	0.52	134.3	136.3	133.1	23382
1735838100	133.69999	8.4	6.70	130.5	134.3	130	20205
1735751700	125.3	0	0.00	125.3	125.3	125.3	0
1735665300	125.3	0	0.00	125.3	125.3	125.3	0
1735578900	125.3	1.1	0.89	128.6	129.1	124.6	23688
1735319700	124.2	3.7	3.07	125.2	126.2	123.6	27856
1735233300	120.5	0	0.00	120.5	120.5	120.5	0
1735146900	120.5	0	0.00	120.5	120.5	120.5	0
1735060500	120.5	0	0.00	120.5	120.5	120.5	0
1734974100	120.5	5	4.33	117.7	121.4	115.9	46134
1734714900	115.5	-0.1	-0.09	114.5	115.9	113.3	37414
1734628500	115.6	-0.8	-0.69	115.1	116.4	114.3	32992
1734542100	116.4	2.9	2.56	113.2	117.9	113.2	54131
1734455700	113.5	-6.2	-5.18	118	118	113.5	23945

Fannie Mae (QB)

Mound Fin.4 4ba

Rubicon Water (PK)

Q Precious and Battery M... (PK)

PHLX Oil Service Sector

PacifiCorp (PK)

Dupnitsa Tabak Ad Dupnitsa

Icbccss&p500usd

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관