Knowles Corp【1K3】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Knowles Corp (1K3)

16.00

0.00

( 0.00% )

업데이트: 19:30:05

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5	3.22580645161	15.5	15.5	15.5	5	15.5	DE
4	0.3	1.91082802548	15.7	15.7	15.5	3	15.53333333	DE
12	-1.3	-7.51445086705	17.3	17.3	15.5	7	16.48367347	DE
26	1.1	7.38255033557	14.9	17.3	14.9	62	16.19089922	DE
52	3.5	28	12.5	17.3	12.5	55	15.63727205	DE
156	1.7	11.8881118881	14.3	17.3	12.5	53	15.56666665	DE
260	1.7	11.8881118881	14.3	17.3	12.5	53	15.56666665	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1727382360	15.5	0	0.00	15.5	15.5	15.5	0
1727295960	15.5	0	0.00	15.5	15.5	15.5	0
1727209560	15.5	0	0.00	15.5	15.5	15.5	0
1727123160	15.5	-0.2	-1.27	15.5	15.5	15.5	5
1726864020	15.7	0	0.00	15.7	15.7	15.7	0
1726777620	15.7	0	0.00	15.7	15.7	15.7	0
1726691220	15.7	0	0.00	15.7	15.7	15.7	0
1726604820	15.7	0	0.00	15.7	15.7	15.7	0
1726518420	15.7	-0.3	-1.88	15.7	15.7	15.7	1
1726259220	16	0	0.00	16	16	16	0
1726172820	16	0	0.00	16	16	16	0
1726086420	16	0	0.00	16	16	16	0
1726000020	16	0	0.00	16	16	16	0
1725913620	16	0	0.00	16	16	16	0
1725654420	16	0	0.00	16	16	16	0
1725568020	16	0	0.00	16	16	16	0
1725481620	16	0	0.00	16	16	16	0
1725395220	16	0	0.00	16	16	16	0
1725308820	16	0	0.00	16	16	16	0
1725049620	16	0	0.00	16	16	16	0
1724963220	16	0	0.00	16	16	16	0
1724876820	16	0	0.00	16	16	16	0
1724790420	16	0	0.00	16	16	16	0
1724704020	16	0	0.00	16	16	16	0
1724444820	16	0	0.00	16	16	16	0
1724358420	16	0	0.00	16	16	16	0
1724272020	16	0	0.00	16	16	16	0
1724185620	16	0	0.00	16	16	16	0
1724099220	16	0	0.00	16	16	16	0
1723840020	16	0	0.00	16	16	16	0
1723753620	16	-1.2	-6.98	15.8	16	15.8	21
1723667220	17.2	0	0.00	17.2	17.2	17.2	0
1723580820	17.2	0	0.00	17.2	17.2	17.2	0
1723494420	17.2	0	0.00	17.2	17.2	17.2	0
1723235220	17.2	0	0.00	17.2	17.2	17.2	0
1723148820	17.2	0	0.00	17.2	17.2	17.2	0
1723062420	17.2	0	0.00	17.2	17.2	17.2	0
1722976020	17.2	0	0.00	17.2	17.2	17.2	0
1722889620	17.2	0	0.00	17.2	17.2	17.2	0
1722630420	17.2	0	0.00	17.2	17.2	17.2	0
1722544020	17.2	0	0.00	17.2	17.2	17.2	0
1722457620	17.2	0	0.00	17.2	17.2	17.2	0
1722371220	17.2	0	0.00	17.2	17.2	17.2	0
1722284820	17.2	0	0.00	17.2	17.2	17.2	0
1722025620	17.2	0	0.00	17.2	17.2	17.2	0
1721939220	17.2	0	0.00	17.2	17.2	17.2	0
1721852820	17.2	0	0.00	17.2	17.2	17.2	0
1721766420	17.2	0	0.00	17.2	17.2	17.2	20
1721677800	17.2	0	0.00	17.2	17.2	17.2	0
1721420760	17.2	0	0.00	17.2	17.2	17.2	0
1721334360	17.2	0	0.00	17.2	17.2	17.2	0
1721247960	17.2	0	0.00	17.2	17.2	17.2	0
1721161560	17.2	-0.1	-0.58	17.2	17.2	17.2	1
1721075160	17.3	0.9	5.49	17.3	17.3	17.3	1
1720764000	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720677600	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720591200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720504800	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720418400	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720159200	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1720072800	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1719986400	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1719900000	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1719813600	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1719554400	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1719468000	16.399999	0	0.00	16.399999	16.399999	16.399999	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관