Boeing Co【1BA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Boeing Co (1BA)

148.14

2.06

(1.41%)

마감 15 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.88	0.59758250713	147.26	153.12	133.7	370	139.12102703	DE
4	-28.76	-16.257772753	176.9	179.34	133.7	214	154.12737669	DE
12	-22.36	-13.1143695015	170.5	181	133.7	256	164.76982709	DE
26	6.14	4.32394366197	142	181	130.3	295	152.78138401	DE
52	-19.64	-11.7058052211	167.78	183.64	130.3	239	156.75119343	DE
156	-44.36	-23.0441558442	192.5	249.95	130.3	238	165.51408565	DE
260	-44.36	-23.0441558442	192.5	249.95	130.3	238	165.51408565	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741884900	147.02	3.4	2.37	145.6	148.26	145.6	180
1741798500	143.62	7.12	5.22	141.24	144.82	141.24	320
1741712100	136.5	-0.3	-0.22	136.84	136.84	133.69999	873
1741625700	136.8	-3.14	-2.24	142.63999	142.63999	136.8	307
1741366500	139.94	-8.04	-5.43	147.26	147.26	139.91999	170
1741280100	147.97999	-1.36	-0.91	149.06	149.06	147.97999	51
1741193700	149.34	-1.58	-1.05	150.78	151.62	148.54	280
1741107300	150.91999	-15.4	-9.26	161.63999	162	150.91999	219
1741020900	166.32	-0.92	-0.55	168.52	168.7	166.32	84
1740761700	167.24	-1.94	-1.15	167.24	167.24	167.24	1
1740675300	169.18	0.7	0.42	166.16	169.18	165.91999	289
1740588900	168.48	-0.32	-0.19	170.78	170.8	168.26	258
1740502500	168.8	-2.92	-1.70	171.08	172.36	168.8	155
1740416100	171.72	-1.3	-0.75	169.12	171.72	169.12	206
1740156900	173.02	-1.98	-1.13	173	173.02	173	13
1740070500	175	0	0.00	175	175	175	0
1739984100	175	-4.34	-2.42	177.44	178.32	175	246
1739897700	179.34	3.52	2.00	177.16	179.34	176.96	185
1739811300	175.82	0.42	0.24	176.04	176.66	175.48	52
1739552100	175.4	-3.78	-2.11	176.9	176.9	174.28	186
1739465700	179.18	4.96	2.85	177.98	181	177.6	122
1739379300	174.22	1.28	0.74	174.28	174.28	173.82	66
1739292900	172.94	-3.92	-2.22	175	175	172.94	51
1739206500	176.86	-0.42	-0.24	176.94	176.94	176	147
1738947300	177.28	-0.36	-0.20	177.44	179.12	177.28	275
1738860900	177.64	5.96	3.47	174.94	177.64	174.52	288
1738774500	171.68	3.12	1.85	171.68	171.68	171.68	3
1738688100	168.56	-2.28	-1.33	169.18	170.14	168.26	833
1738601700	170.84	-3.26	-1.87	168.78	172.28	168.78	45
1738342500	174.1	5.64	3.35	173.5	175	173.5	15
1738256100	168.46	3.46	2.10	167.02	168.46	167.02	49
1738169700	165	-13.8	-7.72	172.38	172.38	165	314
1738083300	178.8	10.86	6.47	168.44	179.9	168.44	604
1737996900	167.94	-1.72	-1.01	166.97999	169.1	166.1	331
1737737700	169.66	-0.38	-0.22	166.74	171	166.68	241
1737651300	170.04	1.92	1.14	167.32	170.04	167.32	72
1737564900	168.12	-0.88	-0.52	169.2	169.84	167.41999	312
1737478500	169	2.88	1.73	165.52	169	165.52	25
1737392100	166.12	0	0.00	166.12	166.12	166.12	0
1737132900	166.12	1.18	0.72	164.9	166.12	164.62	56
1737046500	164.94	2.2	1.35	162.26	164.94	161.66	31
1736960100	162.74	-2	-1.21	162.6	163.86	162.6	70
1736873700	164.74	-2.3	-1.38	166.38	167.47999	164.74	504
1736787300	167.04	2.5	1.52	167.66	167.66	167.04	138
1736528100	164.54	-1.98	-1.19	167	167.02	164.54	15
1736441700	166.52	-0.52	-0.31	166.91999	166.91999	166.52	70
1736355300	167.04	1.82	1.10	167.32	168.18	165.4	171
1736268900	165.22	0.42	0.25	164.5	165.3	163.76	259
1736182500	164.8	-1.96	-1.18	164.63999	164.8	164.12	86
1735923300	166.76	0.82	0.49	167.04	168.1	165.96	73
1735836900	165.94	-2.26	-1.34	171.5	173.34	165.94	551
1735577700	168.2	-3.82	-2.22	167.92	169.98	151.13999	3076
1735318500	172.02	4.02	2.39	172.8	173.72	172	325
1734972900	168	-4	-2.33	171.5	172.64	168	67
1734713700	172	1.78	1.05	170.5	172	166.88	254
1734627300	170.22	1.22	0.72	165.68	170.34	165.68	391
1734540900	169	5.48	3.35	164.9	169	164.9	222
1734454500	163.52	0.2	0.12	163.16	167.3	163.16	1236
1734368100	163.32	3.12	1.95	161.19999	163.32	158.22	137

Baillie Gifford US Growt... (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관