Akamai Tech【AK3】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Akamai Tech (AK3)

90.77

-1.29

( -1.40% )

업데이트: 21:48:45

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.04	3.46517724838	87.73	91.41	87.51	213	89.75505639	DE
4	-2.85	-3.04422132023	93.62	94.33	9.6668	397	89.21793098	DE
12	-1.87	-2.01856649396	92.64	97.94	9.6668	558	88.61845151	DE
26	2.9	3.300330033	87.87	98.49	9.6668	439	89.23963834	DE
52	-22.85	-20.110895969	113.62	120.52	9.6668	531	95.87285046	DE
156	-7.47	-7.60382736156	98.24	120.52	9.6668	338	96.84698702	DE
260	2.82	3.20636725412	87.95	120.52	9.6668	267	94.97015817	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737667620	90.24	0.14	0.16	90.75	91.07	90.24	9
1737581220	90.1	-0.31	-0.34	91.36	91.41	89.88	117
1737494820	90.41	2.9	3.31	88.66	90.41	87.9	225
1737408420	87.51	-2.48	-2.76	87.93	88.1	87.51	145
1737149220	89.99	2.28	2.60	87.73	89.99	87.73	568
1737062820	87.71	0.11	0.13	88.13	88.13	87.53	276
1736976420	87.6	-1.22	-1.37	87.53	88.81	87.53	245
1736890020	88.82	0.91	1.04	87.94	88.92	87.94	17
1736803620	87.91	1.01	1.16	87.33	88	86.36	121
1736544420	86.9	-3.63	-4.01	90.05	90.2	86.9	80
1736458020	90.53	80.86	836.50	90.86	90.86	90.12	241
1736371620	9.6668	-80.19	-89.24	89.14	89.93	9.6668	218
1736285220	89.86	-0.94	-1.04	89.16	90.61	88.65	849
1736198820	90.8	1.18	1.32	90.3	91.59	90.3	154
1735939620	89.62	-4.4	-4.68	92.59	92.59	89.62	310
1735853220	94.02	1.86	2.02	91.5	94.08	90.75	3279
1735594020	92.16	-0.36	-0.39	92.29	93.07	92.16	72
1735334820	92.52	0.47	0.51	93.62	94.33	92.41	226
1734989220	92.05	1.9	2.11	92.56	92.56	91.92	171
1734730020	90.15	-1.48	-1.62	90.15	90.15	90.15	15
1734643620	91.63	-0.52	-0.56	90.41	91.63	90.33	715
1734557220	92.15	-0.52	-0.56	92.49	93	92.06	467
1734470820	92.67	-0.6	-0.64	91.92	92.67	91.92	72
1734384420	93.27	-1.45	-1.53	94.01	94.22	93.23	376
1734125220	94.72	-0.43	-0.45	95.3	95.99	94.09	785
1734038820	95.15	0.15	0.16	95.39	95.39	94.24	336
1733952420	95	0.7	0.74	93.53	95	93.53	283
1733866020	94.3	0.56	0.60	93.62	94.51	93.33	310
1733779620	93.74	0.84	0.90	93.35	94	92.07	661
1733520420	92.9	0.89	0.97	92.51	92.9	92.51	133
1733434020	92.01	-2.11	-2.24	93.08	93.41	92.01	903
1733347620	94.12	1.32	1.42	93.37	94.12	92.62	359
1733261220	92.8	-0.66	-0.71	93.5	93.52	92.56	1157
1733174820	93.46	3.98	4.45	88.87	93.86	88.87	1236
1732915620	89.48	-0.03	-0.03	88.62	89.67	88.56	782
1732829220	89.51	1.51	1.72	89.51	89.51	89.51	6
1732742820	88	-1.3	-1.46	88	88	88	39
1732656420	89.3	-0.6	-0.67	89.39	89.39	89.3	30
1732570020	89.9	0.68	0.76	89.54	89.9	88.92	768
1732310820	89.22	2.84	3.29	86.94	89.22	86.87	943
1732224420	86.38	3.71	4.49	83.9	86.38	83.9	847
1732138020	82.67	0.72	0.88	82.28	83.03	81.77	1565
1732051620	81.95	0.17	0.21	80.98	81.95	80.97	1288
1731965220	81.78	-3.15	-3.71	83.36	83.36	81.37	879
1731705960	84.93	0.74	0.88	82.86	84.93	82.86	81
1731619560	84.19	-0.11	-0.13	84.64	84.78	83.9	1024
1731533160	84.3	-0.87	-1.02	84.989999	84.989999	83.8	1458
1731446820	85.17	0.53	0.63	85.91	85.99	84.76	552
1731360420	84.64	0.64	0.76	84.02	86	84.02	1400
1731101220	84	-12.16	-12.65	89.69	91.46	84	2045
1731014760	96.16	-1.39	-1.42	97.91	97.94	96.05	498
1730928360	97.55	5.72	6.23	94	97.55	94	390
1730841960	91.83	-0.12	-0.13	91.56	92.38	90.89	214
1730755560	91.95	-0.66	-0.71	91.6	92.39	91.5	546
1730496360	92.61	-0.29	-0.31	92.64	93.27	92.61	194
1730409960	92.9	-0.79	-0.84	92.99	92.99	92.78	605
1730323560	93.69	-1.5	-1.58	94.1	94.1	93.69	150
1730237160	95.19	1.02	1.08	95.14	95.8	94.61	684
1730150760	94.17	-0.57	-0.60	94.42	94.42	94.17	59
1729888020	94.74	-1	-1.04	94.74	94.74	94.74	85
1729801560	95.74	-0.12	-0.13	94.7	95.74	94.7	86

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관