Bakkt Holdings Inc【BKKT.WS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Bakkt Holdings Inc (BKKT.WS)
Bakkt Holdings Inc (BKKT.WS) 과거

Bakkt Holdings Inc (BKKT.WS)

0.277

0.012

(4.53%)

마감 17 2월 6:00AM

0.277

0.00

(0.00%)

시간외 거래: 6:09AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	0.277	0.011999	4.53	0.25	0.2799	0.25	22669
1739490000	0.265001	-0.004999	-1.85	0.29	0.29	0.25	52539
1739403600	0.27	-0.0031	-1.14	0.27	0.3	0.25	58403
1739317200	0.2731	-0.0183	-6.28	0.26	0.28	0.26	10687
1739230800	0.2914	0.0003	0.10	0.28	0.2998	0.28	51978
1738971600	0.2911	0.0121	4.34	0.2601	0.2998	0.2601	56020
1738885200	0.279	0.029	11.60	0.2673	0.3	0.2673	50197
1738798800	0.25	-0.0299	-10.68	0.2799	0.2799	0.25	95919
1738712400	0.2799	-0.0041	-1.44	0.3	0.3	0.27	102074
1738626000	0.2839999	0.0389999	15.92	0.245	0.2887	0.23	92798
1738366800	0.245	-0.055	-18.33	0.303	0.3181	0.2304	289018
1738280400	0.3	-0.0509	-14.51	0.3301	0.3464	0.2824999	253252
1738194000	0.3509	-0.0876	-19.98	0.413	0.4748	0.33	320566
1738107600	0.4385	-0.001	-0.23	0.45	0.47	0.43	19448
1738021200	0.4395	-0.059251	-11.88	0.518	0.522001	0.374	161142
1737762000	0.498751	-0.071149	-12.48	0.5021	0.54	0.48	36081
1737675600	0.5699	0	0.00	0.5699	0.5699	0.5699	0
1737589200	0.5699	0.0399	7.53	0.58	0.58	0.48	60218
1737502800	0.53	0.0689	14.94	0.499	0.58	0.47	126049
1737157200	0.4611	0.01595	3.58	0.5	0.5	0.45	80987
1737070800	0.44515	0.00805	1.84	0.452	0.4772	0.4421	37395
1736984400	0.4371	0.015005	3.55	0.4341	0.444999	0.4222	23081
1736898000	0.422095	0.037095	9.64	0.4	0.45	0.4	22383
1736811600	0.385	-0.065199	-14.48	0.45	0.45	0.377601	90655
1736552400	0.450199	-1.0E-6	-0.00	0.45	0.450199	0.434	18762
1736379600	0.4502	-0.0499	-9.98	0.5422	0.55	0.45	85381
1736293200	0.5001	0.0001	0.02	0.5	0.515	0.5	52731
1736206800	0.5	-0.03	-5.66	0.53	0.549	0.49	48697
1735947600	0.53	0.015	2.91	0.515	0.5649999	0.466	114756
1735861200	0.515	-0.06405	-11.06	0.56	0.602986	0.493	42679
1735688400	0.57905	-0.02095	-3.49	0.7	0.7	0.4601	196142
1735602000	0.6	-0.09001	-13.04	0.7	0.7	0.6	84619
1735342800	0.69001	-0.00959	-1.37	0.7077	0.7125	0.67	78921
1735256400	0.6996	0.005499	0.79	0.7	0.7175	0.67	83202
1735077840	0.694101	0.064101	10.17	0.64	0.7	0.6237	133723
1734997200	0.63	0.059899	10.51	0.6	0.64	0.554	131998
1734738000	0.570101	0.069101	13.79	0.49	0.58	0.4769	202201
1734651600	0.501	0.0909	22.17	0.45	0.53	0.4376	460028
1734565200	0.4101	-0.03	-6.82	0.43	0.52	0.405	280686
1734478800	0.4401	-0.0299	-6.36	0.4797	0.48	0.428	78781
1734392400	0.47	0.07	17.50	0.4	0.479999	0.4	416695
1734133200	0.4	-0.0199	-4.74	0.4099999	0.429	0.4	113307
1734046800	0.4199	0.0458	12.24	0.3688	0.4294	0.3688	196334
1733960400	0.3741	-0.0159	-4.08	0.39	0.404	0.3688	126000
1733874000	0.39	-0.0139	-3.44	0.39	0.4099999	0.39	65833
1733787600	0.4039	0.0003	0.07	0.4099999	0.4299	0.385	76895
1733528400	0.4036	-0.0064	-1.56	0.43	0.43	0.4	126949
1733442000	0.4099999	0.0071999	1.79	0.4099999	0.44	0.3998	148214
1733355600	0.4028	-0.0072	-1.76	0.4	0.4355	0.3998	77453
1733269200	0.4099999	-0.0051	-1.23	0.4099999	0.4207	0.4	55638
1733182800	0.4151	0.004128	1.00	0.4099999	0.43	0.4	140052
1732917840	0.410972	-0.029028	-6.60	0.4401	0.4498	0.4099999	97998
1732750800	0.44	0.028	6.80	0.412	0.4499	0.412	113981
1732664400	0.412	-0.0101	-2.39	0.4101	0.449799	0.404	187522
1732578000	0.4221	-0.0177	-4.02	0.4799	0.48	0.4099999	280515
1732318800	0.4398	0.0346	8.54	0.45	0.45	0.4	527145
1732232400	0.4052	-0.0448	-9.96	0.488	0.51	0.3937	532318
1732146000	0.45	0.05	12.50	0.4334	0.4998	0.385	950336
1732059600	0.4	-0.08	-16.67	0.6	0.64	0.39	2775516
1731973200	0.48	0.356399	288.35	0.1069	1.7614	0.1069	3301338

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관