Bel Fuse Inc【BELFB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Bel Fuse Inc (BELFB)

82.87

-0.38

(-0.46%)

마감 31 1월 6:00AM

82.87

-0.125

(-0.15%)

시간외 거래: 9:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.57	3.200498132	80.3	85.1	78.81	125811	82.05413677	CS
4	0.385	0.466751530581	82.485	85.1	75.4	81780	80.69013705	CS
12	1.995	2.46676970634	80.875	92.61	71	66129	81.3562506	CS
26	8.58	11.5493336923	74.29	92.61	59.67	67495	77.10739478	CS
52	15.23	22.5162625665	67.64	92.61	45.745	88456	67.40521069	CS
156	70.75	583.745874587	12.12	92.61	11.58	99010	48.50748884	CS
260	64.91	361.414253898	17.96	92.61	6.3	88004	36.99603575	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280100	82.87	-0.38	-0.46	84.5	85.72	82.67	102151
1738193700	83.25	0.25	0.30	82.83	85.1	80.98	135164
1738107300	83	2.1	2.60	80.58	84.12	80.58	103148
1738020900	80.9	-0.32	-0.39	79.34	81.36	78.81	119410
1737761700	81.22	-1.01	-1.23	80.3	81.68	79.95	145523
1737675300	82.23	0	0.00	82.23	82.23	82.23	0
1737588900	82.23	-0.2	-0.24	82.81	84.55	81.945	59344
1737502500	82.43	2.44	3.05	80.44	83.58	80.0379	93484
1737156900	79.99	0.27	0.34	80.92	80.92	78.805	55633
1737070500	79.72	-0.42	-0.52	80	80.645	79.54	49887
1736984100	80.14	1.91	2.44	80.58	80.8	78.64	81291
1736897700	78.23	1.64	2.14	77.77	78.99	76.61	47063
1736811300	76.59	-0.75	-0.97	76.37	76.955	75.4	43948
1736552100	77.34	-2.43	-3.05	77.7	78.99	76.32	66472
1736379300	79.77	1.1	1.40	78.01	80.21	77.34	129984
1736292900	78.67	-2.07	-2.56	80.51	81.39	78.28	109691
1736206500	80.74	-0.43	-0.53	81.75	83.835	80.66	38568
1735947300	81.17	0.14	0.17	81.08	81.805	80.36	33705
1735860900	81.03	-1.44	-1.75	82.38	83.23	78.41	87296
1735688100	82.47	0.55	0.67	82.37	83.975	81.925	50416
1735601700	81.92	0.47	0.58	80.39	82.79	79.04	69809
1735342500	81.45	-2.96	-3.51	84.26	84.26	80.74	54062
1735256100	84.41	0.73	0.87	83.6	84.53	82.86	35319
1735077840	83.68	1.47	1.79	82.42	83.77	81.66	16677
1734996900	82.21	-1.57	-1.87	83.69	84	81.74	58216
1734737700	83.78	-0.1	-0.12	82.21	85.315	80.44	99246
1734651300	83.88	-0.35	-0.42	84.92	85.675	83.42	96924
1734564900	84.23	-7.13	-7.80	91.98	92.61	83	105807
1734478500	91.36	4.03	4.61	87.39	91.5	86.97	106182
1734392100	87.33	1.82	2.13	85.99	87.87	84.51	86826
1734132900	85.51	1.78	2.13	83.38	86.5	81.6533	80764
1734046500	83.73	0.17	0.20	82.97	84.165	82.31	40050
1733960100	83.56	-0.56	-0.67	85.31	85.31	83.19	57931
1733873700	84.12	0.08	0.10	83.59	85.27	82.1	52189
1733787300	84.04	0.07	0.08	84.89	84.89	83.12	26944
1733528100	83.97	0.02	0.02	84.28	84.97	82.9	55584
1733441700	83.95	-0.92	-1.08	84.51	84.51	83	48875
1733355300	84.87	0.43	0.51	85	86.71	83.44	82919
1733268900	84.44	2.09	2.54	82.33	84.44	80.745	60783
1733182500	82.35	2.17	2.71	80.48	82.53	79.3447	45059
1732917840	80.18	1.23	1.56	79.69	80.82	79.34	29429
1732750500	78.95	-0.75	-0.94	79.63	80.26	78.39	61031
1732664100	79.7	-1.05	-1.30	80.28	80.47	78.83	67098
1732577700	80.75	1.34	1.69	79.77	82.2	79.5	57956
1732318500	79.41	2.26	2.93	77.78	79.86	77.48	68131
1732232100	77.15	1.82	2.42	75.56	77.715	74.85	59970
1732145700	75.33	1.56	2.11	73.5	75.33	73.31	69679
1732059300	73.77	0.98	1.35	72	73.86	71	72540
1731972900	72.79	-1.77	-2.37	74.56	75.68	72.63	77139
1731713700	74.555	-1.62	-2.12	76.32	76.32	74.16	53201
1731627300	76.17	-0.31	-0.41	77.07	77.32	74.86	49343
1731540900	76.48	-3.38	-4.23	80.58	80.58	76.35	51713
1731454500	79.86	-2.09	-2.55	81.75	82.14	79.53	49581
1731368100	81.95	0.17	0.21	82.47	82.47	80.68	46189
1731108900	81.78	1.15	1.43	80.93	82.4	80.4346	38423
1731022500	80.63	-0.97	-1.19	81.6	82.085	80.53	50469
1730936100	81.6	6.85	9.16	79.6	82.95	78.73	137415
1730849700	74.75	0.95	1.29	73.79	75.345	73.625	55477
1730763300	73.8	-0.35	-0.47	73.76	75.31	73.5	84660
1730500500	74.15	-1.27	-1.68	75.68	76.995	73.62	122695
1730414100	75.42	-1.48	-1.92	76.7	77.28	74.9325	146669

DJ Commodity Index Natur...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관