Kone Corp【1KNEBV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Kone Corp (1KNEBV)

54.06

-1.36

(-2.45%)

마감 01 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.42	-0.770925110132	54.48	55.42	54.06	148	55.35331081	DE
4	4.02	8.03357314149	50.04	55.42	50.04	151	52.89952191	DE
12	5.22	10.687960688	48.84	55.42	46.72	121	50.89008278	DE
26	5.64	11.6480793061	48.42	55.42	46.72	101	50.7131511	DE
52	8.66	19.0748898678	45.4	55.42	43.2	100	48.14076344	DE
156	12.03	28.6224125625	42.03	55.42	42.03	113	47.41201123	DE
260	12.03	28.6224125625	42.03	55.42	42.03	113	47.41201123	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740761700	54.06	-1.36	-2.45	54.44	54.44	54.06	30
1740675300	55.42	0	0.00	55.42	55.42	55.42	0
1740588900	55.42	0.94	1.73	55.42	55.42	55.42	275
1740502500	54.48	0	0.00	54.48	54.48	54.48	0
1740416100	54.48	0	0.00	54.48	54.48	54.48	0
1740156900	54.48	-0.08	-0.15	54.48	54.48	54.48	21
1740070500	54.56	1.36	2.56	54.56	54.56	54.56	69
1739984100	53.2	0	0.00	53.2	53.2	53.2	0
1739897700	53.2	3.16	6.31	53.2	53.2	53.2	85
1739811300	50.04	0	0.00	50.04	50.04	50.04	0
1739552100	50.04	0	0.00	50.04	50.04	50.04	0
1739465700	50.04	0	0.00	50.04	50.04	50.04	0
1739379300	50.04	0	0.00	50.04	50.04	50.04	0
1739292900	50.04	0	0.00	50.04	50.04	50.04	0
1739206500	50.04	0	0.00	50.04	50.04	50.04	0
1738947300	50.04	1.14	2.33	50.04	50.04	50.04	303
1738860900	48.9	0	0.00	48.9	48.9	48.9	0
1738774500	48.9	0	0.00	48.9	48.9	48.9	0
1738688100	48.9	0	0.00	48.9	48.9	48.9	0
1738601700	48.9	0	0.00	48.9	48.9	48.9	0
1738342500	48.9	0	0.00	48.9	48.9	48.9	0
1738256100	48.9	0	0.00	48.9	48.9	48.9	0
1738169700	48.9	0	0.00	48.9	48.9	48.9	0
1738083300	48.9	0	0.00	48.9	48.9	48.9	0
1737996900	48.9	0	0.00	48.9	48.9	48.9	0
1737737700	48.9	2.04	4.35	48.9	48.9	48.9	76
1737651300	46.86	0	0.00	46.86	46.86	46.86	0
1737564900	46.86	0	0.00	46.86	46.86	46.86	0
1737478500	46.86	0	0.00	46.86	46.86	46.86	0
1737392100	46.86	0	0.00	46.86	46.86	46.86	0
1737132900	46.86	-1.03	-2.15	46.86	46.86	46.86	46
1737046500	47.89	0	0.00	47.89	47.89	47.89	0
1736960100	47.89	0	0.00	47.89	47.89	47.89	0
1736873700	47.89	0	0.00	47.89	47.89	47.89	0
1736787300	47.89	0	0.00	47.89	47.89	47.89	0
1736528100	47.89	0	0.00	47.89	47.89	47.89	0
1736441700	47.89	0	0.00	47.89	47.89	47.89	0
1736355300	47.89	0	0.00	47.89	47.89	47.89	0
1736268900	47.89	0	0.00	47.89	47.89	47.89	0
1736182500	47.89	0	0.00	47.89	47.89	47.89	0
1735923300	47.89	1.17	2.50	47.89	47.89	47.89	40
1735836900	46.72	0	0.00	46.72	46.72	46.72	0
1735577700	46.72	0	0.00	46.72	46.72	46.72	0
1735318500	46.72	0	0.00	46.72	46.72	46.72	0
1734972900	46.72	-2.12	-4.34	46.72	46.72	46.72	215
1734713700	48.84	0	0.00	48.84	48.84	48.84	0
1734627300	48.84	0	0.00	48.84	48.84	48.84	0
1734540900	48.84	0	0.00	48.84	48.84	48.84	0
1734454500	48.84	0	0.00	48.84	48.84	48.84	0
1734368100	48.84	0	0.00	48.84	48.84	48.84	0
1734108900	48.84	0	0.00	48.84	48.84	48.84	0
1734022500	48.84	0	0.00	48.84	48.84	48.84	0
1733936100	48.84	0.15	0.31	48.84	48.84	48.84	78
1733817600	48.69	0	0.00	48.69	48.69	48.69	0
1733731200	48.69	0	0.00	48.69	48.69	48.69	0
1733472000	48.69	0	0.00	48.69	48.69	48.69	0
1733385600	48.69	0	0.00	48.69	48.69	48.69	0
1733299200	48.69	0	0.00	48.69	48.69	48.69	0
1733212800	48.69	0	0.00	48.69	48.69	48.69	0
1733126400	48.69	0	0.00	48.69	48.69	48.69	0

Societe Generale Effekten

Dell Technologies

Banco Santander Brasil

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관