KME Group Spa【KME】시계열 데이터 | ADVFN

다우존스 지수

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

등록

KME Group Spa (KME)

0.915

0.011

(1.22%)

마감 18 12월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.005	0.549450549451	0.91	0.927	0.887	16769	0.90504246	DE
4	0.007	0.770925110132	0.908	0.93	0.887	410662	0.91495082	DE
12	-0.045	-4.6875	0.96	0.969	0.862	152590	0.91500829	DE
26	-0.061	-6.25	0.976	0.999	0.862	100820	0.91684967	DE
52	0.009	0.993377483444	0.906	1.08	0.862	74090	0.92243809	DE
156	0.5895	181.105990783	0.3255	1.234	0.3255	255685	0.86389456	DE
260	0.5895	181.105990783	0.3255	1.234	0.3255	150090	0.86389456	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734454500	0.915	0.011	1.22	0.915	0.915	0.915	35
1734368100	0.904	-0.01	-1.09	0.908	0.927	0.891	22345
1734108900	0.914	-0.003	-0.33	0.914	0.914	0.914	2137
1734022500	0.917	0.026	2.92	0.901	0.917	0.901	16068
1733936100	0.891	-0.021	-2.30	0.893	0.927	0.887	23296
1733849700	0.912	0	0.00	0.91	0.912	0.91	20000
1733763300	0.912	-0.003	-0.33	0.902	0.912	0.902	1259
1733504100	0.915	0.003	0.33	0.904	0.915	0.902	1377
1733417700	0.912	0.01	1.11	0.902	0.912	0.902	5333
1733331300	0.902	0	0.00	0.902	0.902	0.902	594
1733244900	0.902	-0.026	-2.80	0.908	0.915	0.902	8021
1733158500	0.928	0.013	1.42	0.9	0.928	0.9	57159
1732899300	0.915	-0.005	-0.54	0.906	0.915	0.906	10012
1732812900	0.92	0.01	1.10	0.905	0.93	0.905	11552
1732726500	0.91	-0.02	-2.15	0.92	0.92	0.91	1246
1732640100	0.93	0.015	1.64	0.93	0.93	0.92	2646
1732553700	0.915	0	0.00	0.907	0.915	0.907	7942718
1732294500	0.915	0.012	1.33	0.912	0.915	0.912	4188
1732208100	0.903	-0.017	-1.85	0.893	0.92	0.893	36771
1732121700	0.92	0.002	0.22	0.901	0.92	0.901	15065
1732035300	0.918	-0.002	-0.22	0.908	0.92	0.894	31449
1731948900	0.92	-0.005	-0.54	0.92	0.92	0.908	13345
1731689700	0.925	-0.002	-0.22	0.92	0.925	0.92	1964
1731603300	0.927	0.007	0.76	0.926	0.927	0.9	75719
1731516900	0.92	0	0.00	0.911	0.92	0.905	18788
1731430500	0.92	0.005	0.55	0.912	0.92	0.912	1428
1731344100	0.915	-0.005	-0.54	0.939	0.939	0.915	38079
1731084900	0.92	-0.019	-2.02	0.917	0.92	0.917	27082
1730998500	0.939	0.001	0.11	0.915	0.94	0.902	51140
1730912100	0.938	-0.001	-0.11	0.9	0.938	0.898	46543
1730825700	0.939	0.009	0.97	0.915	0.939	0.89	7606
1730739300	0.93	0.015	1.64	0.902	0.93	0.885	45602
1730480100	0.915	0	0.00	0.915	0.915	0.915	8533
1730393700	0.915	0.006	0.66	0.883	0.924	0.883	66283
1730307300	0.909	0.005	0.55	0.883	0.909	0.883	5397
1730220900	0.904	0.004	0.44	0.901	0.905	0.901	11926
1730134500	0.9	-0.009	-0.99	0.9	0.9	0.9	1687
1729871700	0.909	-0.006	-0.66	0.911	0.93	0.909	24015
1729785300	0.915	0.005	0.55	0.93	0.94	0.903	35388
1729698900	0.91	-0.018	-1.94	0.91	0.91	0.91	4999
1729612500	0.928	0.023	2.54	0.901	0.928	0.891	25978
1729526100	0.905	0.004	0.44	0.9	0.928	0.886	47017
1729266900	0.901	-0.009	-0.99	0.917	0.919	0.901	33977
1729180500	0.91	0.008	0.89	0.881	0.91	0.881	16919
1729094100	0.902	-0.007	-0.77	0.881	0.907	0.878	55232
1729007700	0.909	0.034	3.89	0.876	0.909	0.874	33309
1728921300	0.875	-0.002	-0.23	0.907	0.907	0.875	3674
1728662100	0.877	-0.013	-1.46	0.909	0.909	0.877	1446
1728575700	0.89	-0.012	-1.33	0.876	0.9	0.876	21907
1728489300	0.902	0.004	0.45	0.884	0.902	0.884	1465
1728402900	0.898	-0.028	-3.02	0.899	0.899	0.878	28876
1728316500	0.926	0.045	5.11	0.9	0.926	0.886	18413
1728057300	0.881	-0.017	-1.89	0.871	0.922	0.871	35321
1727970900	0.898	-0.002	-0.22	0.892	0.9	0.862	51596
1727884500	0.9	0.003	0.33	0.91	0.91	0.9	5008
1727798100	0.897	-0.02	-2.18	0.915	0.944	0.895	12357
1727711700	0.917	-0.012	-1.29	0.923	0.944	0.915	13937
1727452500	0.929	-0.038	-3.93	0.93	0.958	0.922	30743
1727366100	0.967	0.022	2.33	0.941	0.968	0.941	12342
1727279700	0.945	-0.024	-2.48	0.945	0.945	0.945	1
1727193300	0.969	0.009	0.94	0.96	0.969	0.943	7129
1727106900	0.96	0.022	2.35	0.958	0.96	0.958	20000
1726847700	0.938	-0.011	-1.16	0.957	0.96	0.932	37115
1726761300	0.949	-0.008	-0.84	0.96	0.96	0.93	13502
1726674900	0.957	0.024	2.57	0.929	0.957	0.929	4

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관