
Baikowski (ALBKK)
EU
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 |
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 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관