P/f Bakkafrost【6BF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
P/f Bakkafrost (6BF)
P/f Bakkafrost (6BF) 과거

P/f Bakkafrost (6BF)

56.25

1.30

(2.37%)

마감 28 11월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.9	1.62601626016	55.35	57.2	54.75	458	55.97907801	DE
4	-0.1	-0.177462289264	56.35	57.2	52.8	302	54.83333043	DE
12	6.91	14.0048642075	49.34	57.2	49.16	322	53.67597639	DE
26	3.95	7.55258126195	52.3	57.2	43.92	360	50.5933839	DE
52	11.05	24.4469026549	45.2	59.9	43.32	498	51.27090943	DE
156	10.71	23.5177865613	45.54	59.9	39.2	545	49.45432688	DE
260	10.71	23.5177865613	45.54	59.9	39.2	545	49.45432688	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732742820	56	1.25	2.28	56	56	56	120
1732656420	54.75	-1.9	-3.35	56.5	56.5	54.75	404
1732570020	56.65	0.1	0.18	56.6	57.2	56.6	535
1732310820	56.55	1.6	2.91	55.9	57.2	55.9	661
1732224420	54.95	0	0.00	54.95	54.95	54.95	0
1732138020	54.95	0.6	1.10	55.35	55.35	54.95	233
1732051620	54.35	-0.7	-1.27	54.5	54.5	54.35	114
1731965220	55.05	0.45	0.82	55	55.05	55	23
1731705960	54.6	0.2	0.37	54.6	55.05	54.25	115
1731619560	54.4	-0.55	-1.00	54.4	54.65	54.4	215
1731533160	54.95	-0.3	-0.54	55.2	55.2	54.95	384
1731446820	55.25	0.15	0.27	54.6	56	54.6	564
1731360420	55.1	0.2	0.36	55.2	55.2	55.1	255
1731101220	54.9	0.4	0.73	54.4	54.9	54.4	100
1731014760	54.5	1.05	1.96	54.4	54.6	54.35	109
1730928360	53.45	-0.25	-0.47	54.4	55.35	53.45	1523
1730841960	53.7	-1.15	-2.10	55.4	55.4	52.8	215
1730755560	54.85	-0.45	-0.81	55.1	55.45	54.85	30
1730496360	55.3	0.4	0.73	55.75	55.75	54.95	69
1730409960	54.9	-0.4	-0.72	54.9	54.9	54.9	50
1730323560	55.3	-0.4	-0.72	56.35	56.35	55.3	142
1730237160	55.7	-0.35	-0.62	55.4	55.9	55.4	1271
1730150760	56.05	1.3	2.37	55.15	56.05	55.15	152
1729888020	54.75	0.5	0.92	54.25	54.9	54.25	290
1729801560	54.25	0.15	0.28	54.7	55.3	54.25	470
1729715160	54.1	-0.15	-0.28	54.25	54.5	54.1	384
1729628760	54.25	-0.8	-1.45	54.75	55.2	54.15	1650
1729542360	55.05	-0.3	-0.54	55.05	55.05	55.05	45
1729283160	55.35	-1.4	-2.47	56.95	56.95	55.35	381
1729196760	56.75	1.05	1.89	56.05	56.75	56.05	36
1729110360	55.7	1.4	2.58	55.35	55.7	54.9	102
1729023960	54.3	-0.65	-1.18	55.25	55.55	54.3	405
1728937620	54.95	-0.75	-1.35	55.45	55.45	54.95	230
1728678360	55.7	1.05	1.92	54.8	55.75	54.8	667
1728591960	54.65	0.65	1.20	54.3	55	54.15	280
1728505560	54	3.15	6.19	51.25	54	51.25	945
1728419160	50.85	-0.55	-1.07	50.85	50.85	50.85	5
1728332760	51.4	-1.35	-2.56	52.6	52.65	51.25	776
1728073560	52.75	0.9	1.74	53.4	53.4	52.75	76
1727987220	51.85	0	0.00	51.85	51.85	51.85	0
1727900820	51.85	-0.7	-1.33	52.75	52.75	51.85	31
1727814420	52.55	1.1	2.14	51.8	53.3	51.8	1257
1727728020	51.45	1.2	2.39	50.5	51.45	50.5	31
1727468760	50.25	-0.4	-0.79	50.8	51.15	49.86	540
1727382360	50.65	0.93	1.87	50.9	50.9	50.65	254
1727295960	49.72	-0.43	-0.86	50	50	49.72	120
1727209560	50.15	-0.4	-0.79	50.15	50.15	50.15	16
1727123160	50.55	0.05	0.10	50.5	51.35	50.4	512
1726863960	50.5	0	0.00	50.5	50.5	50.5	0
1726777560	50.5	0.96	1.94	50.5	50.5	50.5	50
1726691220	49.54	-0.02	-0.04	49.54	49.54	49.54	44
1726604760	49.56	-0.64	-1.27	50.2	50.2	49.56	26
1726518420	50.2	0.38	0.76	50.1	50.4	50.1	115
1726259160	49.82	0.66	1.34	49.18	49.82	49.18	121
1726172760	49.16	-0.34	-0.69	49.5	49.5	49.16	146
1726086360	49.5	0.34	0.69	49.54	49.54	49.48	164
1725999960	49.16	-1.54	-3.04	49.2	49.2	49.16	125
1725913620	50.7	1.4	2.84	49.2	50.7	49.2	417
1725654360	49.3	-0.44	-0.88	49.88	49.88	49.3	390
1725567960	49.74	-0.08	-0.16	50.35	50.35	49.74	107
1725481560	49.82	2.2	4.62	49.34	49.82	49.34	7
1725395160	47.62	-1.16	-2.38	48.78	48.78	47.62	169
1725308760	48.78	0.04	0.08	48.94	49.04	48.74	158
1725049560	48.74	0.4	0.83	48.22	48.74	48.06	485
1724963160	48.34	-1.62	-3.24	48.34	48.34	48.34	100
1724828400	49.96	0	0.00	49.96	49.96	49.96	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관