Baikowski【ALBKK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Baikowski (ALBKK)

16.30

-0.20

( -1.21% )

업데이트: 19:05:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6	-3.55029585799	16.9	17	16.3	206	16.82757282	DE
4	-0.3	-1.80722891566	16.6	17.3	16	416	16.95691125	DE
12	0.7	4.48717948718	15.6	17.3	14.4	613	16.3465838	DE
26	-0.7	-4.11764705882	17	17.8	13.5	907	15.37151465	DE
52	3.25	24.9042145594	13.05	17.8	12.25	747	15.05823356	DE
156	-2.3	-12.3655913978	18.6	30.4	11.5	655	17.89902674	DE
260	6.9	73.4042553191	9.4	30.4	7.75	633	16.48427791	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742405400	16.5	-0.1	-0.60	16.6	16.6	16.5	41
1742319000	16.6	0	0.00	16.6	16.6	16.6	1
1742232600	16.6	-0.3	-1.78	16.9	16.9	16.6	131
1741973400	16.9	0.2	1.20	16.8	17	16.8	764
1741887000	16.7	-0.2	-1.18	16.9	16.9	16.7	93
1741800600	16.9	0.1	0.60	16.8	16.9	16.7	48
1741714200	16.8	-0.2	-1.18	17	17	16.2	427
1741627800	17	0.5	3.03	16.5	17.3	16.5	695
1741368600	16.5	-0.2	-1.20	16.7	16.7	16	299
1741282200	16.7	-0.1	-0.60	16.8	16.8	16.3	1298
1741195800	16.8	-0.1	-0.59	16.9	17	16.5	356
1741109400	16.9	-0.1	-0.59	17	17	16.9	328
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

Fuji Sa Marmores Granitos PNA

BNP Paribas Asset Manage...

Lyxor Asset Management

Axa Banque null

Euronext Core Europe 30 ...

POSITIVO TEC ON

Perpetual Corporate Trus...

Battery Future Acquisition

DIIJ26J27 - 04/2026

Morgan Stanley Pathway L...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관