Reckon Limited【RKN】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Reckon Limited (RKN)

0.525

0.005

(0.96%)

마감 18 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.025	-4.54545454545	0.55	0.55	0.505	137095	0.51933897	DE
4	-0.07	-11.7647058824	0.595	0.595	0.505	78665	0.54345144	DE
12	-0.045	-7.89473684211	0.57	0.67	0.505	72024	0.57142508	DE
26	-0.005	-0.943396226415	0.53	0.67	0.505	59938	0.55302532	DE
52	-0.04	-7.0796460177	0.565	0.67	0.495	77354	0.54571654	DE
156	-0.52	-49.7607655502	1.045	1.43	0.4	116947	0.71872018	DE
260	-0.13	-19.8473282443	0.655	1.43	0.395	115586	0.79417099	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739769300	0.52	0.015	2.97	0.515	0.52	0.51	65862
1739510100	0.505	-0.015	-2.88	0.52	0.52	0.505	133429
1739423700	0.52	-0.005	-0.95	0.53	0.53	0.52	54028
1739337300	0.525	0.015	2.94	0.515	0.535	0.515	60939
1739250900	0.51	-0.035	-6.42	0.54	0.54	0.51	276668
1739164500	0.545	-0.01	-1.80	0.55	0.55	0.525	160412
1738905300	0.555	0	0.00	0.55	0.555	0.55	579
1738818900	0.555	-0.005	-0.89	0.555	0.56	0.55	75543
1738732500	0.56	-0.005	-0.88	0.5649999	0.5699999	0.555	39893
1738646100	0.5649999	0.0049999	0.89	0.5649999	0.5649999	0.56	193207
1738559700	0.56	-0.005	-0.88	0.56	0.5649999	0.555	140768
1738300500	0.5649999	0.0024999	0.44	0.56	0.5649999	0.56	27402
1738214100	0.5625	0.0025	0.45	0.56	0.5649999	0.56	59194
1738127700	0.56	-0.02	-3.45	0.58	0.585	0.56	130164
1738041300	0.58	0	0.00	0.58	0.58	0.58	5457
1737695700	0.58	0	0.00	0.58	0.58	0.58	18425
1737609300	0.58	0	0.00	0.585	0.585	0.58	2025
1737522900	0.58	0.005	0.87	0.58	0.58	0.58	404
1737436500	0.575	0	0.00	0.575	0.58	0.575	5737
1737350100	0.575	-0.02	-3.36	0.595	0.595	0.575	110361
1737090900	0.595	0.015	2.59	0.58	0.6	0.58	35725
1737004500	0.58	-0.01	-1.69	0.59	0.6	0.58	348585
1736918100	0.59	0	0.00	0.6	0.6	0.58	4445
1736831700	0.59	0.0125	2.16	0.585	0.59	0.58	112801
1736745300	0.5775	-0.0125	-2.12	0.6	0.6	0.5699999	224419
1736486100	0.59	-0.0275	-4.45	0.615	0.615	0.58	71149
1736399700	0.6175	-0.01	-1.59	0.625	0.625	0.615	20382
1736313300	0.6274999	-0.0125	-1.95	0.64	0.645	0.6274999	45699
1736226900	0.64	0.03	4.92	0.62	0.65	0.62	105781
1736140500	0.61	-0.045	-6.87	0.65	0.65	0.56	189257
1735881300	0.655	0.02	3.15	0.635	0.67	0.635	132174
1735794900	0.635	0.0375	6.28	0.6	0.635	0.6	34198
1735617660	0.5975	-0.0025	-0.42	0.6	0.6	0.595	994
1735535700	0.6	0	0.00	0.595	0.6	0.595	715
1735276500	0.6	0.01	1.69	0.5699999	0.6	0.5699999	85783
1735014060	0.59	-0.005	-0.84	0.595	0.6	0.59	2454
1734930900	0.595	0.015	2.59	0.585	0.6	0.585	77314
1734671700	0.58	0.0100001	1.75	0.5775	0.6	0.5649999	81933
1734585300	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	14203
1734498900	0.58	0.02	3.57	0.5699999	0.58	0.5699999	169252
1734412500	0.56	-0.005	-0.88	0.56	0.56	0.56	15238
1734326100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1734066900	0.5649999	0.0049999	0.89	0.56	0.5649999	0.56	3085
1733980500	0.56	-0.01	-1.75	0.56	0.56	0.56	1452
1733894100	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.5649999	51080
1733807700	0.56	0.01	1.82	0.55	0.5649999	0.55	182404
1733721300	0.55	0	0.00	0.55	0.55	0.55	0
1733462100	0.55	-0.005	-0.90	0.55	0.55	0.55	3155
1733375700	0.555	-0.005	-0.89	0.56	0.56	0.55	16673
1733289300	0.56	0	0.00	0.56	0.56	0.555	37392
1733202900	0.56	-0.005	-0.88	0.5649999	0.5649999	0.555	69787
1733116500	0.5649999	0	0.00	0.5699999	0.5699999	0.5649999	2348
1732857300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1732770900	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1732684500	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	3996
1732598100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	1423
1732511700	0.5649999	0	0.00	0.5699999	0.5699999	0.5649999	105329
1732252500	0.5649999	0.0049999	0.89	0.5699999	0.5699999	0.5649999	62984
1732166100	0.56	0	0.00	0.56	0.56	0.56	0
1732079700	0.56	-0.01	-1.75	0.56	0.56	0.56	7512
1731993300	0.5699999	-0.005	-0.87	0.5699999	0.5699999	0.5699999	14541
1731906900	0.575	-0.01	-1.71	0.585	0.585	0.5675	179352

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관