Buckle Inc【BKE】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Buckle Inc (BKE)

47.85

0.00

(0.00%)

마감 30 1월 6:00AM

0.00

0.00

(0.00%)

시간외 거래: -

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.4	-0.829015544041	48.25	48.71	46.73	369253	47.7104756	CS
4	-3.27	-6.39671361502	51.12	52.79	46.73	498768	49.51232258	CS
12	2.24	4.9112036834	45.61	54.25	44.965	465676	50.21014222	CS
26	6.04	14.4463047118	41.81	54.25	36.85	415712	46.28773171	CS
52	11.3	30.9165526676	36.55	54.25	34.87	396164	42.44582655	CS
156	11.43	31.3838550247	36.42	54.25	26.5	442469	37.99282693	CS
260	22.45	88.3858267717	25.4	57.1	11.76	491150	34.81743789	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	47.85	-0.27	-0.56	47.9	48.71	47.665	338045
1738107600	48.12	1.01	2.14	47.1	48.25	46.73	408017
1738021200	47.11	-0.72	-1.51	47.26	47.88	46.73	418923
1737762000	47.83	-0.18	-0.37	48.25	48.25	47.455	312025
1737675600	48.01	0	0.00	48.01	48.01	48.01	0
1737589200	48.01	-0.78	-1.60	48.71	48.71	47.66	455988
1737502800	48.79	0.38	0.78	48.62	49.1	48.21	530229
1737157200	48.41	1.13	2.39	47.81	48.5	47.39	594443
1737070800	47.28	-1.07	-2.21	48.13	48.41	47.03	630777
1736984400	48.35	-3.3	-6.39	50	50	47.52	624562
1736898000	51.65	0.35	0.68	51.48	52.68	51.05	634625
1736811600	51.3	0.86	1.70	50.42	51.6	48.89	629710
1736552400	50.44	0.17	0.34	49.55	51.305	49.55	566203
1736379600	50.27	-0.48	-0.95	50.29	50.525	49.65	386793
1736293200	50.75	-0.4	-0.78	51.26	51.7	50.21	562619
1736206800	51.15	-0.48	-0.93	52.13	52.79	51	548551
1735947600	51.63	0.52	1.02	51.37	52.19	50.8	513248
1735861200	51.11	0.3	0.59	51.19	51.655	50.41	359578
1735688400	50.81	-0.43	-0.84	51.46	51.6	50.63	381645
1735602000	51.24	-0.29	-0.56	50.8	51.51	50.49	292023
1735342800	51.53	-0.2	-0.39	51.4	51.96	51.15	529071
1735256400	51.73	0.47	0.92	51.01	51.97	50.934	382931
1735077840	51.26	0.25	0.49	51.04	51.31	50.865	253689
1734997200	51.01	0.13	0.26	50.88	51.26	50.42	414168
1734738000	50.88	0.48	0.95	49.83	51.45	49.83	1808217
1734651600	50.4	0.76	1.53	50.36	50.975	50.12	504159
1734565200	49.64	-2.14	-4.13	51.97	52.05	49.21	467717
1734478800	51.78	-0.75	-1.43	52.38	52.64	50.58	573005
1734392400	52.53	0.35	0.67	52.17	52.59	51.77	399619
1734133200	52.18	0.72	1.40	51.82	52.2	51.22	244183
1734046800	51.46	-1.36	-2.57	52.58	52.83	51.33	340827
1733960400	52.82	0.37	0.71	52.55	53.5	51.9203	566286
1733874000	52.45	-0.32	-0.61	53.44	53.75	52.01	444607
1733787600	52.77	-0.27	-0.51	53.37	54.14	52.625	426616
1733528400	53.04	0.49	0.93	53.34	53.55	52.475	386357
1733442000	52.55	-1.24	-2.31	52.77	53.11	51.4	506143
1733355600	53.79	0.37	0.69	53.32	53.91	52.94	319517
1733269200	53.42	-0.66	-1.22	54.08	54.25	53.15	285087
1733182800	54.08	1.99	3.82	52.26	54.13	51.955	577852
1732917840	52.09	0.85	1.66	51.59	52.24	51.45	199199
1732750800	51.24	-0.56	-1.08	51.59	52.17	50.91	350597
1732664400	51.8	0.54	1.05	50.66	52.17	50.66	661874
1732578000	51.26	2.4	4.91	49.16	52.13	49.16	794113
1732318800	48.86	1.21	2.54	48	49.6999	46.53	721990
1732232400	47.65	0.43	0.91	47.25	47.7	46.77	402477
1732146000	47.22	-0.03	-0.06	46.92	47.3	46.1	295162
1732059600	47.25	-0.53	-1.11	47.11	47.46	46.39	268431
1731973200	47.78	-0.14	-0.29	48.29	48.65	47.61	372376
1731714000	47.92	-0.82	-1.68	49.06	49.06	47.74	278056
1731627600	48.74	-0.06	-0.12	48.86	49.78	48.61	350319
1731541200	48.8	1.19	2.50	48	49.65	48	545825
1731454800	47.61	2.47	5.47	45.97	48.08	45.8311	556628
1731368400	45.14	-0.14	-0.31	45.71	46.105	44.965	312106
1731109200	45.28	-0.39	-0.85	45.47	45.92	45.132	453128
1731022800	45.67	0.24	0.53	45.49	46.52	45.39	269786
1730936400	45.43	1.25	2.83	45.36	46.095	44.96	449797
1730850000	44.18	1.24	2.89	42.74	44.27	42.74	351032
1730763600	42.94	0.76	1.80	42.2	43.21	42.2	355685
1730500800	42.18	-0.38	-0.89	42.93	43.3	42.01	378331
1730414400	42.56	-0.73	-1.69	43.34	43.44	42.53	360889
1730328000	43.29	0.17	0.39	43.2	43.94	43.06	323575

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관