BNK Banking Corporation Limited【BBC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
BNK Banking Corporation Limited (BBC)
BNK Banking Corporation Limited (BBC) 과거

BNK Banking Corporation Limited (BBC)

0.325

0.005

(1.56%)

마감 01 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.0025	0.77519379845	0.3225	0.335	0.305	12365	0.31520812	DE
4	-0.01	-2.98507462687	0.335	0.3425	0.305	10643	0.32777904	DE
12	-0.015	-4.41176470588	0.34	0.37	0.305	38230	0.34130414	DE
26	-0.03	-8.45070422535	0.355	0.37	0.295	52695	0.33882886	DE
52	0.005	1.5625	0.32	0.425	0.295	53082	0.35572535	DE
156	-0.63	-65.9685863874	0.955	1.305	0.295	88282	0.76571657	DE
260	-0.255	-43.9655172414	0.58	1.305	0.295	78682	0.74018575	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	0.325	0.005	1.56	0.32	0.325	0.32	50896
1732770900	0.32	0	0.00	0.325	0.325	0.32	20061
1732684500	0.32	0.015	4.92	0.32	0.32	0.32	3044
1732598100	0.305	0	0.00	0.305	0.305	0.305	0
1732511700	0.305	-0.03	-8.96	0.31	0.31	0.305	22950
1732252500	0.335	0.03	9.84	0.3225	0.335	0.3225	11100
1732166100	0.305	0	0.00	0.305	0.305	0.305	0
1732079700	0.305	0	0.00	0.305	0.305	0.305	0
1731993300	0.305	-0.025	-7.58	0.335	0.335	0.305	752
1731906900	0.33	0	0.00	0.33	0.33	0.33	0
1731647700	0.33	0	0.00	0.33	0.33	0.33	0
1731561300	0.33	0	0.00	0.33	0.33	0.33	0
1731474900	0.33	0.005	1.54	0.33	0.33	0.33	14
1731388500	0.325	0	0.00	0.325	0.325	0.325	0
1731302100	0.325	-0.005	-1.52	0.305	0.325	0.305	8440
1731042900	0.33	0	0.00	0.33	0.33	0.33	0
1730956500	0.33	0	0.00	0.33	0.33	0.33	35
1730870100	0.33	-0.005	-1.49	0.325	0.34	0.325	947
1730783700	0.335	-0.0075	-2.19	0.335	0.335	0.335	9999
1730697300	0.3425	0.0075	2.24	0.335	0.3425	0.335	100
1730438100	0.335	0	0.00	0.335	0.335	0.335	0
1730351700	0.335	0.005	1.52	0.335	0.335	0.335	59688
1730265300	0.33	-0.015	-4.35	0.33	0.33	0.33	44326
1730178900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	29236
1730092500	0.3449999	-0.015	-4.17	0.365	0.365	0.3449999	14881
1729833300	0.36	0.01	2.86	0.36	0.36	0.36	6509
1729746900	0.35	-0.005	-1.41	0.355	0.355	0.35	15654
1729660500	0.355	0	0.00	0.355	0.355	0.355	9987
1729574100	0.355	0.015	4.41	0.355	0.355	0.355	3390
1729487700	0.34	-0.02	-5.56	0.36	0.36	0.34	39098
1729228500	0.36	0.0150001	4.35	0.36	0.36	0.36	430
1729142100	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1729055700	0.3449999	0	0.00	0.355	0.355	0.3449999	10580
1728969300	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1728882900	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1728623700	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	0
1728537300	0.3449999	-0.005	-1.43	0.3449999	0.37	0.3449999	29348
1728450900	0.35	0	0.00	0.3449999	0.35	0.3449999	30872
1728364500	0.35	0	0.00	0.35	0.35	0.34	82107
1728278100	0.35	-0.005	-1.41	0.35	0.35	0.35	13
1728022500	0.355	0	0.00	0.355	0.355	0.355	0
1727936100	0.355	0	0.00	0.355	0.355	0.355	0
1727849700	0.355	0	0.00	0.355	0.355	0.355	0
1727763300	0.355	0.025	7.58	0.3449999	0.355	0.33	83962
1727676900	0.33	0	0.00	0.335	0.3449999	0.32	61630
1727417700	0.33	0	0.00	0.33	0.33	0.33	0
1727331300	0.33	0	0.00	0.33	0.33	0.33	0
1727244900	0.33	-0.01	-2.94	0.34	0.34	0.33	6108
1727158500	0.34	-0.01	-2.86	0.355	0.355	0.34	12577
1727072100	0.35	0.01	2.94	0.35	0.35	0.35	30013
1726812900	0.34	-0.02	-5.56	0.35	0.35	0.34	43331
1726726500	0.36	0	0.00	0.36	0.36	0.36	0
1726640100	0.36	0.005	1.41	0.36	0.36	0.36	4565
1726553700	0.355	0.015	4.41	0.35	0.355	0.35	12250
1726467300	0.34	-0.01	-2.86	0.35	0.35	0.34	13013
1726208100	0.35	0	0.00	0.35	0.35	0.35	0
1726121700	0.35	0.01	2.94	0.35	0.35	0.35	3500
1726035300	0.34	0	0.00	0.34	0.34	0.34	0
1725948900	0.34	0	0.00	0.34	0.34	0.34	174038
1725862500	0.34	0	0.00	0.35	0.35	0.34	97805
1725603300	0.34	-0.01	-2.86	0.355	0.355	0.33	456672
1725516900	0.35	0.01	2.94	0.34	0.35	0.34	58004
1725430500	0.34	0	0.00	0.34	0.34	0.34	0
1725344100	0.34	-0.03	-8.11	0.37	0.37	0.34	50311
1725257700	0.37	0.045	13.85	0.34	0.37	0.34	124858

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관