Kion Group AG【1KGX】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Kion Group AG (1KGX)

39.07

-2.78

(-6.64%)

마감 03 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.14	0.359619830465	38.93	41.96	38.92	137	40.02966019	DE
4	2.95	8.16722037652	36.12	41.96	33.59	221	36.76411647	DE
12	2.53	6.92391899288	36.54	41.96	31.46	194	35.78563961	DE
26	4.55	13.180764774	34.52	41.96	31.46	243	34.91065588	DE
52	-6.44	-14.150736102	45.51	49.5	30.84	208	37.14633027	DE
156	7.33	23.0938878387	31.74	49.5	30.84	200	36.82331947	DE
260	7.33	23.0938878387	31.74	49.5	30.84	200	36.82331947	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	39.07	-2.78	-6.64	39.07	39.07	39.07	186
1740675300	41.85	1.46	3.61	41.96	41.96	41.85	146
1740588900	40.39	1.47	3.78	40.39	40.39	40.39	20
1740502500	38.92	0	0.00	38.92	38.92	38.92	0
1740416100	38.92	0	0.00	38.92	38.92	38.92	0
1740156900	38.92	-1.16	-2.89	38.93	38.93	38.92	246
1740070500	40.08	0	0.00	40.08	40.08	40.08	0
1739984100	40.08	0	0.00	40.08	40.08	40.08	0
1739897700	40.08	0	0.00	40.08	40.08	40.08	0
1739811300	40.08	1.08	2.77	40.08	40.08	40.08	3
1739552100	39	2.3	6.27	39	39	39	78
1739465700	36.7	0	0.00	36.7	36.7	36.7	0
1739379300	36.7	0	0.00	36.7	36.7	36.7	0
1739292900	36.7	0	0.00	36.7	36.7	36.7	0
1739206500	36.7	0	0.00	36.7	36.7	36.7	0
1738947300	36.7	0.87	2.43	36.7	36.7	36.7	15
1738860900	35.83	2.24	6.67	35.59	35.83	35.59	1015
1738774500	33.59	-2.27	-6.33	34.42	34.42	33.59	69
1738688100	35.86	0	0.00	35.86	35.86	35.86	0
1738601700	35.86	0	0.00	35.86	35.86	35.86	0
1738342500	35.86	0.05	0.14	36.12	36.12	35.86	400
1738256100	35.81	0	0.00	35.81	35.81	35.81	0
1738169700	35.81	0	0.00	35.81	35.81	35.81	0
1738083300	35.81	0	0.00	35.81	35.81	35.81	0
1737996900	35.81	0	0.00	35.81	35.81	35.81	0
1737737700	35.81	1.53	4.46	35.81	35.81	35.81	5
1737651300	34.28	0	0.00	34.28	34.28	34.28	0
1737564900	34.28	0	0.00	34.28	34.28	34.28	0
1737478500	34.28	0	0.00	34.28	34.28	34.28	0
1737392100	34.28	0	0.00	34.28	34.28	34.28	0
1737132900	34.28	0	0.00	34.28	34.28	34.28	0
1737046500	34.28	0	0.00	34.28	34.28	34.28	0
1736960100	34.28	0	0.00	34.28	34.28	34.28	0
1736873700	34.28	0	0.00	34.28	34.28	34.28	0
1736787300	34.28	0	0.00	34.28	34.28	34.28	0
1736528100	34.28	0	0.00	34.28	34.28	34.28	0
1736441700	34.28	0	0.00	34.28	34.28	34.28	0
1736355300	34.28	2.53	7.97	35.02	35.02	34.28	102
1736268900	31.75	0	0.00	31.75	31.75	31.75	0
1736182500	31.75	-0.08	-0.25	31.46	31.75	31.46	462
1735923300	31.83	0	0.00	31.83	31.83	31.83	0
1735836900	31.83	0	0.00	31.83	31.83	31.83	0
1735577700	31.83	0	0.00	31.83	31.83	31.83	0
1735318500	31.83	-4.07	-11.34	31.83	31.83	31.83	7
1734972900	35.9	0	0.00	35.9	35.9	35.9	0
1734713700	35.9	0	0.00	35.9	35.9	35.9	0
1734627300	35.9	0	0.00	35.9	35.9	35.9	0
1734540900	35.9	0	0.00	35.9	35.9	35.9	0
1734454500	35.9	0	0.00	35.9	35.9	35.9	0
1734368100	35.9	0	0.00	35.9	35.9	35.9	0
1734108900	35.9	0	0.00	35.9	35.9	35.9	0
1734022500	35.9	0	0.00	35.9	35.9	35.9	0
1733936100	35.9	0	0.00	35.9	35.9	35.9	0
1733849700	35.9	-0.64	-1.75	35.9	35.9	35.9	250
1733763300	36.54	4.35	13.51	36.54	36.54	36.54	90
1733472000	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733385600	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733299200	32.189999	0	0.00	32.189999	32.189999	32.189999	0
1733212800	32.189999	0	0.00	32.189999	32.189999	32.189999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관