KBR Inc【KBR】시계열 데이터 | ADVFN

다우존스 지수

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

등록

KBR Inc (KBR)

59.36

-0.44

(-0.74%)

마감 19 1월 6:00AM

59.36

0.00

(0.00%)

시간외 거래: 8:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.26	3.95796847636	57.1	60.02	56.97	1056230	59.14497449	CS
4	2.69	4.7467796012	56.67	60.02	55.92	1159301	57.98623263	CS
12	-8.17	-12.0983266696	67.53	72.6	55.12	1567000	60.71304579	CS
26	-8.15	-12.0722855873	67.51	72.6	55.12	1232685	63.03565217	CS
52	5.89	11.015522723	53.47	72.6	51.6	1200263	62.15531256	CS
156	12.08	25.5499153976	47.28	72.6	41.77	1310938	55.89339094	CS
260	29.24	97.0783532537	30.12	72.6	12	1339089	45.25594526	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	59.36	-0.44	-0.74	60.25	60.25	59.31	931450
1737070800	59.8	0.21	0.35	59.62	60.02	59.07	760080
1736984400	59.59	0.48	0.81	59.67	59.995	59.15	1235645
1736898000	59.11	-0.16	-0.27	59.16	59.46	57.5	936040
1736811600	59.27	0.93	1.59	57.83	59.42	57.83	942117
1736552400	58.34	0.83	1.44	57.45	58.9	56.97	1400338
1736379600	57.51	-0.3	-0.52	57.61	57.74	55.92	1356897
1736293200	57.81	0.17	0.29	57.91	58.34	57.05	1276067
1736206800	57.64	-1.37	-2.32	59.18	59.72	57.57	842816
1735947600	59.01	1.13	1.95	58.34	59.056	57.74	1111253
1735861200	57.88	-0.05	-0.09	58.385	58.57	57.54	1079624
1735688400	57.93	0.63	1.10	57.63	58.25	57.28	1504802
1735602000	57.3	0.25	0.44	56.43	57.72	56.28	914910
1735342800	57.05	-0.59	-1.02	57.1553	57.82	56.74	607827
1735256400	57.64	0.41	0.72	56.82	58.16	56.82	736018
1735077840	57.23	-0.18	-0.31	57.22	57.57	56.85	440222
1734997200	57.41	0.42	0.74	57.09	57.5	56.44	942326
1734738000	56.99	-0.37	-0.65	56.72	57.96	56.705	3494635
1734651600	57.36	2.17	3.93	57.8843	59.765	56.92	5131595
1734565200	55.19	-1.63	-2.87	57.14	57.48	55.12	1521709
1734478800	56.82	-1.78	-3.04	58.16	58.8	56.66	1385670
1734392400	58.6	0.13	0.22	58.27	59.44	58.14	1731090
1734133200	58.47	-0.23	-0.39	58.335	59.07	58.12	926843
1734046800	58.7	-0.62	-1.05	59.025	59.08	58.35	1302812
1733960400	59.32	0.07	0.12	59.705	60.1099	59.12	2060432
1733874000	59.25	0.23	0.39	58.88	59.44	58.03	2132402
1733787600	59.02	-0.38	-0.64	59.2	59.51	58.9035	1001992
1733528400	59.4	-1	-1.66	60.735	60.735	58.89	1503179
1733442000	60.4	-0.75	-1.23	61.18	61.235	60	1226617
1733355600	61.15	0.29	0.48	60.86	61.49	60.65	638290
1733269200	60.86	-0.21	-0.34	60.99	61.21	60.51	1139875
1733182800	61.07	0.24	0.39	61	61.41	60.63	1067770
1732917840	60.83	-0.35	-0.57	61.46	61.58	60.78	866683
1732750800	61.18	-0.41	-0.67	61.68	62.14	60.71	853867
1732664400	61.59	0.16	0.26	61.14	61.85	60.646	1131354
1732578000	61.43	-0.33	-0.53	61.68	61.9729	60.535	1867499
1732318800	61.76	1.53	2.54	61.325	62.01	60.82	2394796
1732232400	60.23	2.15	3.70	58.235	60.595	57.785	3795089
1732146000	58.08	-0.21	-0.36	58.475	58.6221	57.13	1546945
1732059600	58.29	0.14	0.24	57.87	59.15	57.79	2740706
1731973200	58.15	-0.5	-0.85	58.67	58.8365	57.75	3238140
1731714000	58.65	-1.51	-2.51	59.85	59.91	57.09	4048725
1731627600	60.16	-9.81	-14.02	69.74	70.005	59.73	6776839
1731541200	69.97	-1.54	-2.15	71.94	72.11	69.94	1339774
1731454800	71.51	-0.51	-0.71	71.96	72.28	71.2	1099173
1731368400	72.02	0.43	0.60	72	72.6	71.92	1045378
1731109200	71.59	0.78	1.10	71	71.94	70.58	1096470
1731022800	70.81	0.81	1.16	70.11	71.108	69.835	1178171
1730936400	70	1.97	2.90	71.4	71.6	69.65	1514602
1730850000	68.03	0.65	0.96	67.33	68.38	67.33	790735
1730763600	67.38	0.09	0.13	67.38	67.82	66.989999	780585
1730500800	67.29	0.28	0.42	67.36	68.67	67.019999	1019016
1730414400	67.01	-1.27	-1.86	67.95	68.24	66.93	1296930
1730328000	68.28	1.02	1.52	67.27	68.52	67.21	1159498
1730241600	67.26	0.06	0.09	66.79	67.37	66.54	1371959
1730155200	67.2	0.45	0.67	66.92	67.43	66.8904	1111465
1729896000	66.75	-0.3	-0.45	67.53	67.53	66.444999	897728
1729809600	67.05	-0.2	-0.30	67.4	67.555	66.519999	1319467
1729723200	67.25	-3.15	-4.47	68.38	71.18	66.37	2794827
1729636800	70.4	-0.68	-0.96	71.115	71.38	70.37	1962337
1729550400	71.08	0.57	0.81	70.51	71.11	70.37	953010

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관