Baikowski【ALBKK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Baikowski (ALBKK)

16.90

-0.10

(-0.59%)

마감 05 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.1	-0.588235294118	17	17	16.6	172	16.73700696	DE
4	0.6	3.68098159509	16.3	17.3	15.5	895	16.44364764	DE
12	2.8	19.8581560284	14.1	17.3	14.1	683	15.97544326	DE
26	-0.3	-1.74418604651	17.2	17.8	13.5	884	15.33708482	DE
52	2.9	20.7142857143	14	17.8	11.5	768	14.9192977	DE
156	-3.1	-15.5	20	30.4	11.5	661	17.92924738	DE
260	4.202	33.0918254843	12.698	30.4	7.75	631	16.46504105	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	17	0.3	1.80	17	17	17	151
1740763800	16.7	0.1	0.60	16.6	16.7	16.6	113
1740677400	16.6	-0.1	-0.60	16.7	16.7	16.6	338
1740591000	16.7	-0.2	-1.18	16.9	16.9	16.7	158
1740504600	16.9	-0.2	-1.17	17	17	16.9	102
1740418200	17.1	-0.2	-1.16	17.1	17.1	16.5	495
1740159000	17.3	0.4	2.37	16.9	17.3	16.8	2445
1740072600	16.9	0.1	0.60	16.6	16.9	16.399999	44
1739986200	16.8	0.1	0.60	16.5	16.8	16.5	165
1739899800	16.7	-0.2	-1.18	16.9	16.9	16.7	95
1739813400	16.9	-0.3	-1.74	16.9	16.9	16.6	249
1739554200	17.2	0.3	1.78	17.2	17.2	17.2	1
1739467800	16.9	0.2	1.20	17.2	17.2	16.9	511
1739381400	16.7	0.4	2.45	16.6	16.7	15.9	18
1739295000	16.3	0	0.00	16.3	16.3	16.3	1
1739208600	16.3	0.1	0.62	16.2	16.3	16.1	226
1738949400	16.2	0.3	1.89	16	16.2	15.9	10135
1738863000	15.9	-0.5	-3.05	15.5	16.3	15.5	1176
1738776600	16.399999	-0.1	-0.61	16.5	16.5	15.9	684
1738690200	16.5	0.2	1.23	16.3	16.6	16.3	784
1738603800	16.3	0.1	0.62	16.2	16.3	16.1	792
1738344600	16.2	-0.3	-1.82	16.5	16.5	16.2	351
1738258200	16.5	0.5	3.13	16.399999	17.3	16.2	3959
1738171800	16	-0.3	-1.84	16.399999	16.399999	15.4	238
1738085400	16.3	0.9	5.84	15.4	16.3	15.2	2298
1737999000	15.4	0.2	1.32	15.2	15.5	15.1	226
1737739800	15.2	0	0.00	15.4	15.4	15	89
1737653400	15.2	0	0.00	15.2	15.2	15.2	0
1737567000	15.2	0	0.00	15.2	15.2	15.2	0
1737480600	15.2	-0.3	-1.94	15.5	15.5	15.2	151
1737394200	15.5	0.2	1.31	15.3	15.5	15.2	248
1737135000	15.3	0	0.00	15.3	15.3	15.1	111
1737048600	15.3	0	0.00	15.3	15.3	15.3	1
1736962200	15.3	-0.2	-1.29	15.2	15.4	15.2	171
1736875800	15.5	0	0.00	15.5	15.5	15.5	1
1736789400	15.5	-0.3	-1.90	15.9	15.9	15.2	711
1736530200	15.8	-0.2	-1.25	16	16	15.4	343
1736443800	16	-0.1	-0.62	16.1	16.1	16	14
1736357400	16.1	0.1	0.63	15.9	16.1	15.9	11
1736271000	16	0	0.00	16	16.1	15.8	89
1736184600	16	0.1	0.63	15.8	16	15.8	43
1735925400	15.9	0.2	1.27	15.9	15.9	15.9	32
1735839000	15.7	0.1	0.64	15.8	15.8	15.4	51
1735666200	15.6	1.2	8.33	14.5	16	14.5	529
1735579800	14.4	-0.9	-5.88	15.3	15.3	14.4	235
1735320600	15.3	-0.3	-1.92	15.6	15.9	15.3	1285
1735061400	15.6	0.6	4.00	15.1	15.6	15.1	316
1734975000	15	0.6	4.17	14.6	15	14.6	2343
1734715800	14.4	-0.1	-0.69	14.5	14.6	14.4	15
1734629400	14.5	-0.2	-1.36	14.5	14.5	14.2	500
1734543000	14.7	0.2	1.38	14.5	14.7	14.4	105
1734456600	14.5	0	0.00	14.4	14.5	14.1	495
1734370200	14.5	-0.1	-0.68	14.7	14.7	14.3	301
1734111000	14.6	0.1	0.69	14.6	15.4	14.6	1004
1734024600	14.5	0.2	1.40	14.4	14.6	14.4	157
1733938200	14.3	0.5	3.62	14.1	15.4	14.1	1780
1733851800	13.8	0	0.00	13.8	13.8	13.8	0
1733765400	13.8	0.1	0.73	13.7	14.5	13.7	4485
1733506200	13.7	0.1	0.74	13.7	14.2	13.6	22631
1733419800	13.6	-0.6	-4.23	14.3	14.3	13.5	1495
1733333400	14.2	-0.1	-0.70	14.4	14.4	13.7	3317

Keller Manufacturing (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관