KBC Groep NV【KBC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

KBC Groep NV (KBC)

74.90

0.08

( 0.11% )

업데이트: 23:42:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.78	2.43435448578	73.12	75.5	72.64	492516	74.54378802	DE
4	0.84	1.13421550095	74.06	75.82	71.12	438359	74.04223271	DE
12	6.46	9.43892460549	68.44	75.82	67.14	451730	71.59390498	DE
26	3.7	5.19662921348	71.2	75.82	62.1	457850	70.05080903	DE
52	14.18	23.3530961792	60.72	75.82	56.02	512044	68.19464032	DE
156	-3.96	-5.02155718996	78.86	81.7	45.53	620351	61.61239849	DE
260	7.36	10.8972460764	67.54	86.5	33.44	645469	60.08082426	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737739800	74.82	0.58	0.78	74.58	75.5	74.5	534567
1737653400	74.24	-0.84	-1.12	72.7	74.42	72.64	438526
1737567000	75.08	0	0.00	75.08	75.08	75.08	0
1737480600	75.08	1.34	1.82	73.76	75.3	73.62	587252
1737394200	73.74	0.58	0.79	73.12	74.04	72.96	409718
1737135000	73.16	-0.18	-0.25	73.5	73.66	72.86	544627
1737048600	73.34	-0.56	-0.76	74.14	74.14	73.1	486999
1736962200	73.9	0.94	1.29	73.28	74.08	72.74	568667
1736875800	72.96	0.86	1.19	73	73.6	72.64	433519
1736789400	72.1	-1.08	-1.48	73.12	73.22	71.12	688820
1736530200	73.18	-1.46	-1.96	74.66	74.86	73.16	672609
1736443800	74.64	-0.52	-0.69	75.16	75.16	74.56	281620
1736357400	75.16	-0.38	-0.50	75.5	75.74	74.22	462264
1736271000	75.54	-0.1	-0.13	75.4	75.82	75.14	448047
1736184600	75.64	1.24	1.67	74.88	75.7	74.82	350934
1735925400	74.4	-0.06	-0.08	74.42	74.72	74.38	323434
1735839000	74.46	-0.08	-0.11	74.6	74.88	73.34	313389
1735666200	74.54	0.16	0.22	74.2	74.62	74.2	137934
1735579800	74.38	0.16	0.22	74.06	74.46	73.92	207539
1735320600	74.22	0.8	1.09	73.3	74.22	73.3	244840
1735061400	73.42	0.12	0.16	73.22	73.92	73.14	64642
1734975000	73.3	-0.02	-0.03	73.04	73.38	72.9	238495
1734715800	73.32	-0.42	-0.57	73.06	73.32	72.46	1289636
1734629400	73.74	0.12	0.16	72.52	73.74	72.42	444406
1734543000	73.62	0.66	0.90	72.8	73.72	72.64	486829
1734456600	72.96	0.06	0.08	72.64	73.28	72.36	401425
1734370200	72.9	-0.3	-0.41	72.9	73.54	72.44	463627
1734111000	73.2	1.96	2.75	71.82	74.16	71.7	713252
1734024600	71.24	0.34	0.48	70.94	71.36	70.72	382040
1733938200	70.9	-0.34	-0.48	71.2	71.54	70.8	275103
1733851800	71.24	0.1	0.14	70.88	71.46	70.64	333946
1733765400	71.14	1.12	1.60	70.42	71.34	70.36	461332
1733506200	70.02	0.22	0.32	69.9	70.48	69.76	318027
1733419800	69.8	0.5	0.72	69.16	69.96	69.16	553852
1733333400	69.3	-0.32	-0.46	69.68	70.18	69.1	339846
1733247000	69.62	0.7	1.02	69.22	70.64	69.22	426887
1733160600	68.92	0.68	1.00	68.34	69.3	67.94	404624
1732901400	68.24	0.02	0.03	68	68.38	67.7	315883
1732815000	68.22	0.72	1.07	67.78	68.48	67.5	220977
1732728600	67.5	-0.4	-0.59	67.68	67.82	67.14	371928
1732642200	67.9	-1.1	-1.59	68.42	68.7	67.72	310643
1732555800	69	0.3	0.44	69	69.12	68.26	1080198
1732296600	68.7	-0.86	-1.24	69.78	70	67.78	379853
1732210200	69.56	0.04	0.06	69.5	70.06	69.02	348723
1732123800	69.52	-0.96	-1.36	70.82	70.84	69.52	331060
1732037400	70.48	-1.38	-1.92	71.6	72.06	69.4	500677
1731951000	71.86	1.44	2.04	70.5	71.86	70.44	566381
1731691800	70.42	0.4	0.57	69.54	70.62	69.52	418081
1731605400	70.02	1.06	1.54	69.22	70.42	69.14	458365
1731519000	68.96	0.86	1.26	67.98	69.04	67.88	602506
1731432600	68.1	-1.92	-2.74	68.58	68.96	67.8	515268
1731346200	70.02	1.18	1.71	69.26	70.34	69.26	348068
1731087000	68.84	-0.88	-1.26	69.84	69.98	68.52	503386
1731000600	69.72	0.98	1.43	68.16	71.46	68.16	765952
1730914200	68.74	-0.56	-0.81	69.78	70.54	68.58	720055
1730827800	69.3	0.12	0.17	69.06	69.86	69.06	396932
1730741400	69.18	0.74	1.08	68.44	69.46	68.24	408678
1730482200	68.44	1.76	2.64	66.879999	68.8	66.84	452318
1730395800	66.68	-0.08	-0.12	65.92	66.959999	65.68	549952
1730309400	66.76	-1.2	-1.77	67.56	68.08	66.48	367501
1730223000	67.96	-0.24	-0.35	68.6	68.78	67.88	296233
1730136600	68.2	0.62	0.92	67.6	68.48	67.54	356395

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관