Bel Fuse Inc【BELFA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Bel Fuse Inc (BELFA)

81.51

-2.63

(-3.13%)

마감 01 3월 6:00AM

81.54

0.03

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.63	-3.1257428096	84.14	89.66	81.54	8645	84.21774076	CS
4	-8.86	-9.80413854155	90.37	91.88	79.9	7499	82.88470934	CS
12	-17.8905	-17.9984004105	99.4005	103.1716	79.9	9374	88.6092986	CS
26	-4.42	-5.14372163389	85.93	106.93	79.9	11395	93.93091712	CS
52	23.07	39.476386037	58.44	106.93	58.05	12427	85.99485339	CS
156	63.92	363.3882888	17.59	106.93	17.54	7230	68.0945682	CS
260	72.61	815.842696629	8.9	106.93	6.08	5263	58.27280151	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740785700	81.51	-2.63	-3.13	82.3	83.1	80.54	19390
1740699300	84.14	-1.65	-1.92	85.77	86.2	83.4646	4300
1740612900	85.79	3	3.62	82.49	85.79	82.49	5875
1740526500	82.79	-1.45	-1.72	83.8485	85.12	82.79	10229
1740440100	84.24	-0.4	-0.47	86.29	87.03	84.24	9839
1740180900	84.64	1.13	1.35	84.14	89.66	83.41	12984
1740094500	83.51	1.37	1.67	83	84.92	82.5	11461
1740008100	82.14	-1.75	-2.09	83	88	82.14	9746
1739921700	83.89	2.73	3.36	79.9	83.89	79.9	7375
1739576100	81.16	-0.74	-0.90	81.47	81.6501	81.1593	3931
1739489700	81.9	1.33	1.65	80.99	81.9	80.4	2934
1739403300	80.57	-0.01	-0.01	80.08	81.5	80	10851
1739316900	80.58	-1.75	-2.13	81.58	81.75	80.55	3678
1739230500	82.33	0.42	0.51	81.11	83.1	81.11	8147
1738971300	81.91	-0.53	-0.64	81.22	82.58	80.5101	6135
1738884900	82.44	-1.05	-1.26	83.48	83.48	81.92	685
1738798500	83.49	-0.06	-0.07	83.09	83.49	82.93	5844
1738712100	83.55	2.28	2.81	81.2	84.03	81.085	3596
1738625700	81.27	-1.34	-1.62	81.11	81.92	80.15	7444
1738366500	82.61	-7.21	-8.03	90.37	91.88	82.38	17433
1738280100	89.82	2.33	2.66	87.67	89.82	87.67	17790
1738193700	87.49	0.8	0.92	86.3	88	86.3	6652
1738107300	86.69	0.68	0.79	85.63	87.25	85.44	16636
1738020900	86.01	-1.29	-1.48	86.22	86.62	82.8	11720
1737761700	87.3	-1.29	-1.46	87.1	88	86.9	17861
1737675300	88.59	0	0.00	88.59	88.59	88.59	0
1737588900	88.59	-0.02	-0.02	87.77	90.4	87.77	15895
1737502500	88.61	-0.78	-0.87	90.8	91.5	88.61	11971
1737156900	89.39	4.36	5.13	85.19	89.39	83.89	8746
1737070500	85.03	-1.96	-2.25	86.44	86.44	84.91	7536
1736984100	86.99	1.29	1.51	86.8	86.99	85.76	13858
1736897700	85.7	2.2	2.63	83.49	85.95	82.76	17270
1736811300	83.5	-0.16	-0.19	82.82	83.51	81.7692	7347
1736552100	83.66	-2.24	-2.61	84.75	85.1012	83.2592	7759
1736379300	85.9	0.19	0.22	85.0835	85.9	84.46	5109
1736292900	85.71	-3.79	-4.23	89	89.7177	85.71	15111
1736206500	89.5	0.9	1.02	90.64	90.64	89.39	8309
1735947300	88.6	-0.06	-0.07	89.15	89.15	88.6	5052
1735860900	88.66	-1.42	-1.58	89.99	90.5	86.85	11670
1735688100	90.08	-2.18	-2.36	91.26	92.44	90.08	30623
1735601700	92.26	3.96	4.48	88.1	92.26	86.07	12131
1735342500	88.3	-4.53	-4.88	92.51	92.88	88.3	6081
1735256100	92.83	0.03	0.03	92.87	92.87	91.5831	5440
1735077840	92.8	0.3	0.32	91.13	92.8	91.03	3973
1734996900	92.5	-3.99	-4.14	96	96	92.5	3138
1734737700	96.49	3.29	3.53	94.27	97.91	90.81	10520
1734651300	93.2	-0.81	-0.86	93.9	96.42	93.2	6651
1734564900	94.01	-8.49	-8.28	101.1137	101.1138	94.01	9026
1734478500	102.5	1.55	1.54	101.97	103.1716	101.76	15575
1734392100	100.95	0.62	0.62	99.763	101.03	99.763	8456
1734132900	100.33	1.97	2.00	100.95	100.95	99	10472
1734046500	98.36	-1.05	-1.06	97.88	99.275	97.88	9387
1733960100	99.41	0.2	0.20	100.16	101.15	98.56	6759
1733873700	99.21	0.94	0.96	97.9	100.65	97.02	6164
1733787300	98.27	-0.58	-0.59	99.75	99.81	98.27	3441
1733528100	98.85	-0.89	-0.89	99.4005	99.4005	97.62	9583
1733441700	99.74	-0.62	-0.62	98.72	99.74	97.95	5960
1733355300	100.36	-1.45	-1.42	102.74	103.46	99.71	6077
1733268900	101.81	2.09	2.10	97.765	101.81	97.765	11516
1733182500	99.72	3.06	3.17	95.65	99.79	95.65	7260

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관