KALRAY SA【ALKAL】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

KALRAY SA (ALKAL)

0.84

-0.002

(-0.24%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.004	0.478468899522	0.836	0.87	0.8	49026	0.83960777	DE
4	-0.206	-19.6940726577	1.046	1.148	0.734	105710	0.89923233	DE
12	-0.284	-25.2669039146	1.124	2.65	0.734	160323	1.17400206	DE
26	-8.79	-91.277258567	9.63	9.72	0.734	149145	2.10908584	DE
52	-18.4	-95.6340956341	19.24	23.2	0.734	89002	4.59171305	DE
156	-28.76	-97.1621621622	29.6	37.7	0.734	43841	10.60226234	DE
260	-17.86	-95.5080213904	18.7	52.4	0.734	30091	13.25385943	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737135000	0.84	-0.002	-0.24	0.842	0.853	0.837	27203
1737048600	0.842	0.001	0.12	0.85	0.853	0.838	23323
1736962200	0.841	0.01	1.20	0.854	0.854	0.824	21366
1736875800	0.831	-0.01	-1.19	0.842	0.848	0.8	36460
1736789400	0.841	0	0.00	0.86	0.87	0.835	78318
1736530200	0.841	0.005	0.60	0.836	0.86	0.8	85662
1736443800	0.836	-0.004	-0.48	0.8179999	0.871	0.803	72691
1736357400	0.84	-0.033	-3.78	0.885	0.896	0.8	118276
1736271000	0.873	0	0.00	0.88	0.896	0.866	38102
1736184600	0.873	0.068	8.45	0.836	0.919	0.836	166363
1735925400	0.805	-0.309	-27.74	0.89	0.94	0.734	592951
1735839000	1.114	0.06	6.10	1.058	1.148	1.04	177928
1735666200	1.05	0.03	2.74	1.03	1.068	1	50852
1735579800	1.022	-0.01	-0.78	1.026	1.078	1.014	35078
1735320600	1.03	-0.01	-0.58	1.01	1.096	1.004	76339
1735061400	1.036	0.02	1.97	1.016	1.036	0.992	35166
1734975000	1.016	-0	-0.39	1.008	1.036	0.98	62545
1734715800	1.02	-0.03	-3.23	1.046	1.054	0.99	125652
1734629400	1.054	0.01	0.57	1.03	1.12	1	249464
1734543000	1.048	0.02	1.55	1.03	1.086	1.012	222354
1734456600	1.032	0	0.19	1.03	1.068	1.028	65876
1734370200	1.03	-0.01	-0.96	1.04	1.076	1.028	106182
1734111000	1.04	0	0.39	1.036	1.108	1.02	111270
1734024600	1.036	-0.02	-2.26	1.042	1.062	1.02	132157
1733938200	1.06	-0.06	-5.02	1.196	1.196	1.01	159999
1733851800	1.116	0	0.00	1.11	1.19	1.046	198665
1733765400	1.116	0.05	4.69	1.062	1.1419999	1.01	99252
1733506200	1.066	-0	-0.37	1.078	1.176	1.03	139989
1733419800	1.07	-0.07	-5.98	1.162	1.334	1.056	378248
1733333400	1.1379999	-0.02	-2.07	1.162	1.25	1.114	144477
1733247000	1.162	-0	-0.34	1.174	1.29	1.156	220412
1733160600	1.166	-0.11	-8.91	1.338	1.418	1.09	350368
1732901400	1.28	-0.88	-40.74	2.2799999	2.52	1.27	637994
1732815000	2.16	1.13	109.71	1.03	2.65	1.03	947998
1732728600	1.03	-0.03	-2.83	1.072	1.102	1.024	47167
1732642200	1.06	-0.09	-7.67	1.1399999	1.1399999	1.054	78856
1732555800	1.148	0.06	5.51	1.088	1.194	1.088	109899
1732296600	1.088	-0.02	-1.45	1.11	1.168	1.024	102539
1732210200	1.104	0.08	7.39	1.032	1.146	1	148978
1732123800	1.028	0.03	2.90	1.012	1.07	0.966	50751
1732037400	0.999	0.009	0.91	1.002	1.018	0.951	64141
1731951000	0.99	-0.052	-4.99	1.042	1.1	0.97	84197
1731691800	1.042	-0.09	-7.62	1.1299999	1.1299999	1.026	47560
1731605400	1.1279999	-0.12	-9.76	1.066	1.158	0.986	110153
1731519000	1.25	0	0.00	1.25	1.25	1.25	0
1731432600	1.25	0	0.00	1.25	1.25	1.25	0
1731346200	1.25	0.4	47.06	0.869	1.29	0.866	315219
1731087000	0.85	-0.04	-4.49	0.89	0.898	0.85	37445
1731000600	0.89	0.02	2.30	0.87	0.899	0.81	72443
1730914200	0.87	-0.02	-2.25	0.97	1.034	0.87	188957
1730827800	0.89	-0.005	-0.56	0.883	0.95	0.88	82943
1730741400	0.895	-0.089	-9.04	0.951	0.988	0.86	199721
1730482200	0.984	-0.176	-15.17	1.16	1.16	0.971	209313
1730395800	1.16	-0.01	-0.51	1.186	1.208	1.156	65859
1730309400	1.166	-0.05	-3.80	1.208	1.258	1.164	98641
1730223000	1.212	-0.03	-2.10	1.24	1.42	1.18	235797
1730136600	1.238	0.07	6.17	1.166	1.24	1.15	72002
1729873800	1.166	0.05	4.67	1.124	1.18	1.094	95332
1729787400	1.114	-0.04	-3.47	1.154	1.16	1.1	103490
1729701000	1.154	-0.07	-5.41	1.22	1.34	1.116	209318
1729614600	1.22	0.04	3.39	1.188	1.226	1.1259999	85477
1729528200	1.18	-0.07	-5.60	1.234	1.328	1.162	128732
1729269000	1.25	0.03	2.29	1.2	1.32	1.19	146403

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관