Kanzhun Ltd【8JN】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Kanzhun Ltd (8JN)

13.40

0.00

( 0.00% )

업데이트: 18:33:23

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.7	14.5299145299	11.7	13.5	11.6	214	12.32917153	DE
4	-0.7	-4.96453900709	14.1	14.1	11.6	192	12.88903338	DE
12	2.5	22.9357798165	10.9	17.6	10.9	1685	13.42096823	DE
26	-6.6	-33	20	20	9.85	1120	13.52283362	DE
52	-0.3	-2.1897810219	13.7	20.6	9.85	970	14.21282143	DE
156	-0.6	-4.28571428571	14	20.6	9.85	921	14.21499745	DE
260	-0.6	-4.28571428571	14	20.6	9.85	921	14.21499745	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733174820	13.5	1.5	12.50	13.5	13.5	13.5	289
1732915620	12	0	0.00	12	12	12	0
1732829220	12	0.3	2.56	12	12	12	110
1732742820	11.7	0.1	0.86	11.7	11.7	11.7	318
1732656420	11.6	-0.6	-4.92	11.7	11.7	11.6	140
1732570020	12.2	0	0.00	12.2	12.2	12.2	0
1732310820	12.2	-0.1	-0.81	12.2	12.2	12.2	35
1732224420	12.3	-0.6	-4.65	12.3	12.3	12.3	40
1732138020	12.9	-0.2	-1.53	12.9	12.9	12.9	1
1732051620	13.1	0.6	4.80	13.1	13.1	13.1	395
1731965160	12.5	0	0.00	12.5	12.5	12.5	0
1731705960	12.5	-0.2	-1.57	12.5	12.5	12.5	40
1731619560	12.7	-0.8	-5.93	13.1	13.1	12.6	285
1731533220	13.5	0	0.00	13.5	13.5	13.5	0
1731446820	13.5	-0.3	-2.17	13.3	13.5	13.3	274
1731360360	13.8	0	0.00	13.8	13.8	13.8	0
1731101160	13.8	0	0.00	13.8	13.8	13.8	0
1731014760	13.8	0	0.00	13.8	13.8	13.8	0
1730928360	13.8	0	0.00	13.8	13.8	13.8	0
1730841960	13.8	0.2	1.47	14.1	14.1	13.8	380
1730755560	13.6	-0.3	-2.16	13.4	13.6	13.4	273
1730496360	13.9	0	0.00	13.9	13.9	13.9	0
1730409960	13.9	0	0.00	13.9	13.9	13.9	0
1730323560	13.9	-0.3	-2.11	13.9	13.9	13.9	720
1730237160	14.2	0	0.00	14.3	14.6	14.2	1898
1730150760	14.2	0.5	3.65	13.8	14.2	13.8	1066
1729888020	13.7	0.5	3.79	13.3	13.7	13.3	1964
1729801560	13.2	-0.7	-5.04	13.1	13.2	13.1	50
1729715160	13.9	0	0.00	13.9	13.9	13.9	143
1729628760	13.9	0.1	0.72	13.8	13.9	13.8	583
1729542360	13.8	-0.4	-2.82	13.8	13.8	13.8	10
1729283160	14.2	0	0.00	14.2	14.2	14.2	600
1729196760	14.2	0	0.00	14.2	14.2	14.2	0
1729110360	14.2	0.3	2.16	14.2	14.2	14.2	350
1729023960	13.9	-1.3	-8.55	14.1	14.1	13.9	171
1728937560	15.2	0	0.00	15.2	15.2	15.2	0
1728678360	15.2	-0.1	-0.65	15.2	15.2	15.2	40
1728591960	15.3	0	0.00	15.3	15.3	15.3	200
1728505560	15.3	-0.2	-1.29	15.6	15.6	15.3	906
1728419160	15.5	-0.9	-5.49	15.5	15.5	15.5	1200
1728332820	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1728073620	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1727987220	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1727900820	16.399999	0.1	0.61	16.5	17.6	16.399999	4171
1727814420	16.3	0.4	2.52	15.7	16.3	15.7	556
1727728020	15.9	0.5	3.25	16	17.1	15.9	1273
1727468760	15.4	0.9	6.21	15.1	15.5	15.1	1324
1727382360	14.5	1.7	13.28	14.6	14.6	14.5	743
1727295960	12.8	-0.4	-3.03	12.9	13.1	12.7	38869
1727209560	13.2	1.4	11.86	11.6	13.2	11.6	2390
1727123160	11.8	0	0.00	11.8	11.8	11.8	1100
1726864020	11.8	0.9	8.26	11.8	11.8	11.8	938
1726777560	10.9	0	0.00	10.9	10.9	10.9	0
1726691160	10.9	0	0.00	10.9	10.9	10.9	0
1726604760	10.9	0	0.00	10.9	10.9	10.9	0
1726518360	10.9	0	0.00	10.9	10.9	10.9	0
1726259160	10.9	0	0.00	10.9	10.9	10.9	0
1726172760	10.9	0	0.00	10.9	10.9	10.9	0
1726086360	10.9	-0.2	-1.80	10.9	10.9	10.9	185
1725999960	11.1	0	0.00	11.1	11.1	11.1	0
1725913560	11.1	0	0.00	11.1	11.1	11.1	0
1725654360	11.1	0.2	1.83	11.1	11.1	11.1	10
1725567960	10.9	0	0.00	10.9	10.9	10.9	0
1725481560	10.9	0	0.00	10.9	10.9	10.9	0
1725395160	10.9	-0.5	-4.39	11.3	11.3	10.9	421

Triton Minerals

Ausnet Services Holdings...

Alaunos Therapeutics

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관