BW Offshore【BWOO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

BW Offshore (BWOO)

27.10

-3.95

(-12.72%)

마감 16 11월 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
1731604500	31.05	0.9	2.99	30.6	31.55	30.6	4317
1731518100	30.15	-0.35	-1.15	30.75	30.75	30.15	1814
1731431700	30.5	-0.5	-1.61	30.6	30.825	30.25	1269
1731345300	31	-0.1	-0.32	31.05	31.65	31	3879
1731086100	31.1	-0.7	-2.20	31.7	31.85	30.9	3784
1730999700	31.8	0.65	2.09	31.8	32.049999	31.775	1873
1730913300	31.15	-0.15	-0.48	31.4	31.45	31.05	1208
1730826900	31.3	-0.15	-0.48	31.7	32.15	31.3	6004
1730740500	31.45	0	0.00	31.5	31.9	31.25	2548
1730481300	31.45	1.75	5.89	30.35	31.55	29.85	5932
1730394900	29.7	-0.4	-1.33	29.9	29.9	29.55	13246
1730308500	30.1	-0.65	-2.11	30.75	30.75	30.1	7788
1730222100	30.75	-0.85	-2.69	31.65	31.65	30.7	6441
1730135700	31.6	0.3	0.96	30.95	31.65	30.9	4449
1729872900	31.3	0.9	2.96	30.9	31.85	30.8	2823
1729786500	30.4	-0.5	-1.62	31.05	31.1	30.4	3977
1729700100	30.9	-0.6	-1.90	31.15	31.25	30.65	6464
1729613700	31.5	-0.5	-1.56	32.15	32.15	31.4	5979
1729527300	32	0.3	0.95	31.55	32.25	31.55	1856
1729268100	31.7	-0.8	-2.46	32.6	32.6	31.6	4853
1729181700	32.5	0.65	2.04	31.85	32.5	31.85	2068
1729095300	31.85	0.25	0.79	32.1	32.1	31.6	4118
1729008900	31.6	-0.8	-2.47	31.2	31.8	31.2	1970
1728922500	32.4	-0.8	-2.41	32.7	32.7	32.35	4602
1728663300	33.2	1.25	3.91	31.6	33.2	31.5	32370
1728576900	31.95	0.75	2.40	31.65	32.049999	31.65	6277
1728490500	31.2	0.3	0.97	31.2	31.4	30.9	5023
1728404100	30.9	-1.05	-3.29	31.35	31.35	30.2	40556
1728317700	31.95	-0.45	-1.39	31.95	32.5	31.55	28597
1728058500	32.4	0.4	1.25	32.7	32.85	32.2	22135
1727972100	32	1	3.23	31.15	32	31.05	7534
1727885700	31	2.15	7.45	29.2	31	29.2	15365
1727799300	28.85	0.45	1.58	28.35	29.05	28.05	8340
1727712900	28.4	0	0.00	28.2	28.4	28.2	2009
1727453700	28.4	0.95	3.46	27.85	28.5	27.85	10525
1727367300	27.45	-0.7	-2.49	27.7	27.75	27.35	6891
1727280900	28.15	0.15	0.54	27.85	28.15	27.75	10269
1727194500	28	0.2	0.72	27.75	28.05	27.75	8878
1727108100	27.8	0.35	1.28	27.55	27.95	27.5	3766
1726848900	27.45	-0.05	-0.18	27.25	27.6	27.25	18512
1726762500	27.5	0.05	0.18	27.7	27.75	27.5	2779
1726676100	27.45	0.18	0.64	27.15	27.55	27.15	768
1726589700	27.275	0.38	1.39	26.8	27.275	26.75	4864
1726503300	26.9	0.25	0.94	26.8	26.9	26.5	1181
1726244100	26.65	0.4	1.52	26.5	26.7	26.35	3167
1726157700	26.25	0.4	1.55	26.55	26.75	26.15	22578
1726071300	25.85	0.3	1.17	25.85	26.3	25.8	16051
1725984900	25.55	-0.75	-2.85	26.45	26.55	25.55	4558
1725898500	26.3	-0.3	-1.13	26.3	27.05	26.2	4684
1725639300	26.6	-0.85	-3.10	27.1	27.6	26.6	4997
1725552900	27.45	-0.15	-0.54	27.35	27.55	27.275	2280
1725466500	27.6	0.1	0.36	27.55	27.725	27.35	3871
1725380100	27.5	-1.2	-4.18	28.2	28.2	27.475	9677
1725293700	28.7	-0.55	-1.88	29.15	29.15	28.55	3892
1725034500	29.25	-0.2	-0.68	29.65	29.875	29.25	8939
1724948100	29.45	0.25	0.86	29.5	29.9	29.45	3501
1724861700	29.2	-0.35	-1.18	29.45	29.5	29.2	3679
1724775300	29.55	-0.35	-1.17	29.45	29.55	28.9	7889
1724688900	29.9	0.52	1.79	29.3	29.9	29.3	1953
1724429700	29.375	0.52	1.82	28.9	29.375	28.9	1074
1724343300	28.85	0.3	1.05	28.6	28.85	28.45	2615
1724256900	28.55	0.03	0.09	28.3	28.75	28.1	4173
1724170500	28.525	-0.28	-0.95	28.25	28.525	27.725	13913
1724084100	28.8	0.35	1.23	28.25	28.95	28.25	2925
1723824900	28.45	-0.1	-0.35	28.7	28.7	28.45	1574
1723738500	28.55	-0.1	-0.35	28.4	28.6	28.25	2583

AGFA Gevaert NV

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관