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)

0.919

-0.011

(-1.18%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.029	3.25842696629	0.89	0.92	0.881	13904	0.90917155	DE
4	0.011	1.21145374449	0.908	0.92	0.881	8199	0.90574974	DE
12	0.013	1.4348785872	0.906	0.928	0.85	14510	0.90720164	DE
26	0.039	4.43181818182	0.88	0.969	0.85	82660	0.91507502	DE
52	0.019	2.11111111111	0.9	1.08	0.85	67817	0.92589741	DE
156	0.5935	182.334869432	0.3255	1.234	0.3255	258329	0.86402565	DE
260	0.5935	182.334869432	0.3255	1.234	0.3255	150943	0.86402565	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740156900	0.919	-0.001	-0.11	0.91	0.919	0.886	21366
1740070500	0.92	0.02	2.22	0.894	0.92	0.894	26965
1739984100	0.9	-0.012	-1.32	0.918	0.919	0.9	34195
1739897700	0.912	0	0.00	0.881	0.918	0.881	2127
1739811300	0.912	0.002	0.22	0.882	0.912	0.882	5227
1739552100	0.91	0	0.00	0.89	0.91	0.89	1004
1739465700	0.91	-0.002	-0.22	0.886	0.91	0.886	228
1739379300	0.912	-0.007	-0.76	0.889	0.912	0.889	514
1739292900	0.919	0.026	2.91	0.893	0.919	0.885	19366
1739206500	0.893	0.007	0.79	0.912	0.919	0.891	5396
1738947300	0.886	-0.019	-2.10	0.881	0.919	0.881	12520
1738860900	0.905	0	0.00	0.905	0.905	0.905	0
1738774500	0.905	-0.013	-1.42	0.905	0.905	0.905	18875
1738688100	0.918	0.009	0.99	0.918	0.918	0.918	28
1738601700	0.909	-0.001	-0.11	0.91	0.91	0.891	6433
1738342500	0.91	0.02	2.25	0.91	0.91	0.91	10
1738256100	0.89	-0.026	-2.84	0.888	0.912	0.888	2634
1738169700	0.916	0.027	3.04	0.919	0.919	0.893	1722
1738083300	0.889	0	0.00	0.889	0.889	0.889	0
1737996900	0.889	-0.006	-0.67	0.889	0.919	0.889	9119
1737737700	0.895	-0.018	-1.97	0.908	0.908	0.895	1225
1737651300	0.913	-0.007	-0.76	0.896	0.913	0.892	23337
1737564900	0.92	0.005	0.55	0.912	0.92	0.873	124629
1737478500	0.915	0.004	0.44	0.891	0.915	0.878	9078
1737392100	0.911	0.017	1.90	0.895	0.918	0.876	27610
1737132900	0.894	-0.007	-0.78	0.88	0.894	0.88	2082
1737046500	0.901	0.013	1.46	0.888	0.907	0.85	69376
1736960100	0.888	-0.009	-1.00	0.895	0.909	0.888	30107
1736873700	0.897	-0.005	-0.55	0.912	0.912	0.897	3410
1736787300	0.902	0.002	0.22	0.912	0.912	0.902	8
1736528100	0.9	0	0.00	0.9	0.9	0.9	0
1736441700	0.9	-0.012	-1.32	0.898	0.919	0.895	123046
1736355300	0.912	0	0.00	0.897	0.912	0.897	2501
1736268900	0.912	-0.006	-0.65	0.919	0.919	0.903	1072
1736182500	0.918	0.006	0.66	0.904	0.918	0.904	1281
1735923300	0.912	0	0.00	0.912	0.912	0.912	6032
1735836900	0.912	-0.002	-0.22	0.902	0.912	0.902	3824
1735577700	0.914	0.002	0.22	0.912	0.914	0.902	14028
1735318500	0.912	-0.003	-0.33	0.902	0.912	0.901	1614
1734972900	0.915	-0.01	-1.08	0.894	0.928	0.894	87319
1734713700	0.925	0.029	3.24	0.893	0.925	0.893	4265
1734627300	0.896	-0.019	-2.08	0.902	0.912	0.896	14582
1734540900	0.915	0	0.00	0.904	0.915	0.904	195
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

First Trust Nasdaq Oil a...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관