Bechtle【BC8】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Bechtle (BC8)

31.04

-0.50

( -1.59% )

업데이트: 22:42:14

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	31.46	-0.1	-0.32	31.64	32.06	31.46	15189
1732742820	31.56	-0.64	-1.99	32.02	32.1	31.36	32555
1732656420	32.2	-0.24	-0.74	32.119999	32.56	31.9	17568
1732570020	32.439999	0.42	1.31	32.02	32.74	32	26115
1732310820	32.02	-0.26	-0.81	32.28	32.659999	32.02	17703
1732224420	32.28	0.06	0.19	32.18	32.36	31.88	21761
1732138020	32.22	-0.66	-2.01	33.1	33.299999	32.08	17908
1732051620	32.88	0	0.00	32.799999	33.1	32.6	19524
1731965220	32.88	-0.04	-0.12	32.24	32.96	32.24	20320
1731705960	32.92	-0.18	-0.54	33.14	33.4	32.88	14811
1731619560	33.1	0.42	1.29	32.34	33.299999	32.24	24712
1731533160	32.68	-0.66	-1.98	33.2	33.32	31.96	36771
1731446820	33.34	-0.36	-1.07	33.64	33.68	32.84	36695
1731360420	33.7	0.6	1.81	33.14	34.119999	32.92	53006
1731101220	33.1	0.08	0.24	33.54	33.88	31.42	63003
1731014760	33.02	1.42	4.49	31.6	33.04	31.56	39485
1730928360	31.6	-0.44	-1.37	32.24	32.38	31.4	43773
1730841960	32.04	0.62	1.97	31.48	32.159999	31.44	17235
1730755560	31.42	-0.12	-0.38	31.7	32.06	31.42	27886
1730496360	31.54	0.14	0.45	31.2	31.74	31.1	24865
1730409960	31.4	-0.8	-2.48	32	32.14	31.2	36324
1730323560	32.2	-1.32	-3.94	32.979999	33.159999	31.66	78404
1730237160	33.52	-0.48	-1.41	33.74	33.86	33.4	29619
1730150760	34	-0.12	-0.35	34.22	34.26	33.54	44231
1729888020	34.119999	-0.08	-0.23	34.24	34.26	33.52	29148
1729801560	34.2	0.18	0.53	33.96	34.76	33.92	22046
1729715160	34.02	-0.42	-1.22	34.34	34.479999	33.76	43660
1729628760	34.44	-1.96	-5.38	36.56	36.619999	32.82	102352
1729542360	36.4	-0.4	-1.09	36.58	37.26	36.159999	20570
1729283160	36.799999	0.28	0.77	36.52	37.2	36.5	19005
1729196760	36.52	-0.38	-1.03	36.86	36.88	36.22	26019
1729110360	36.9	0.1	0.27	36.54	37.08	36.04	25768
1729023960	36.799999	-0.58	-1.55	37.38	37.619999	36.26	30720
1728937620	37.38	0.22	0.59	37.06	37.619999	37.06	27597
1728678360	37.159999	-0.34	-0.91	37.42	37.68	37.06	15864
1728591960	37.5	-0.24	-0.64	37.36	37.54	36.799999	24857
1728505560	37.74	-0.86	-2.23	38.6	38.72	37.28	26453
1728419160	38.6	-0.06	-0.16	38.58	38.659999	38.24	14089
1728332760	38.659999	-0.74	-1.88	39.52	39.56	38.52	15034
1728073560	39.4	0.54	1.39	38.68	39.54	38.54	10080
1727987220	38.86	-0.8	-2.02	39.26	39.58	38.78	8054
1727900820	39.659999	-0.56	-1.39	39.92	40.119999	39.08	9521
1727814420	40.22	0.12	0.30	39.92	40.479999	39.52	16919
1727728020	40.1	-0.5	-1.23	40.58	40.72	39.6	20982
1727468760	40.6	1.24	3.15	39.36	40.74	39.24	26490
1727382360	39.36	1.28	3.36	38.38	39.4	38.2	15125
1727295960	38.08	0.24	0.63	37.68	38.119999	37.5	14359
1727209560	37.84	0.24	0.64	37.74	38.02	37.54	9292
1727123160	37.6	-0.38	-1.00	37.94	37.94	37.4	9843
1726864020	37.979999	-0.5	-1.30	38.56	38.74	37.46	11512
1726777560	38.479999	1.08	2.89	37.46	39	37.38	13127
1726691220	37.4	0.02	0.05	37.119999	37.64	37.119999	6833
1726604760	37.38	0.24	0.65	37.14	37.72	36.92	14155
1726518420	37.14	-0.1	-0.27	37.299999	37.34	36.799999	19300
1726259160	37.24	0.26	0.70	36.84	37.32	36.799999	10684
1726172760	36.979999	0.38	1.04	36.92	37.22	36.7	10095
1726086360	36.6	0.16	0.44	36.7	36.979999	36.46	18644
1725999960	36.44	-0.3	-0.82	36.52	36.72	36.36	8269
1725913620	36.74	0.22	0.60	36.6	37.02	36.42	24933
1725654360	36.52	-0.28	-0.76	36.72	36.88	36.22	14497
1725567960	36.799999	-0.06	-0.16	37	37	36.24	22325
1725481560	36.86	-1.24	-3.25	38.14	38.14	36.52	22863
1725395160	38.1	-0.32	-0.83	38.42	38.96	37.86	24230
1725308760	38.42	-0.68	-1.74	39.08	39.08	38.119999	22260
1725049560	39.1	-0.34	-0.86	39.54	39.54	38.86	11762
1724963160	39.44	0.56	1.44	38.94	39.619999	38.659999	25637

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관