Brinker International Inc【BKJ】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Brinker International Inc (BKJ)
Brinker International Inc (BKJ) 과거

Brinker International Inc (BKJ)

119.00

0.00

( 0.00% )

업데이트: 17:37:01

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	10	9.17431192661	109	119	109	125	116.59134615	DE
4	31	35.2272727273	88	119	88	212	104.71173831	DE
12	54.5	84.496124031	64.5	119	61.5	185	88.63461122	DE
26	60	101.694915254	59	119	50.5	172	76.45287157	DE
52	85.8	258.43373494	33.2	119	33.2	279	56.01164813	DE
156	88.8	294.039735099	30.2	119	30.2	272	55.22824902	DE
260	88.8	294.039735099	30.2	119	30.2	272	55.22824902	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732224420	118	0	0.00	118	119	118	135
1732138020	118	1	0.85	116	118	116	229
1732051620	117	2	1.74	117	117	116	138
1731965220	115	5	4.55	110	115	110	47
1731705960	110	-2	-1.79	109	110	109	75
1731619560	112	-1	-0.88	114	114	112	85
1731533160	113	1	0.89	111	117	111	364
1731446820	112	2	1.82	110	114	110	97
1731360420	110	3	2.80	108	111	108	676
1731101220	107	3	2.88	105	107	105	58
1731014760	104	-5	-4.59	108	109	104	227
1730928360	109	9	9.00	105	111	105	156
1730841960	100	3	3.09	101	101	100	411
1730755560	97	-2.5	-2.51	97.5	97.5	97	197
1730496360	99.5	3.5	3.65	96	99.5	96	76
1730409960	96	-1	-1.03	91	97.5	91	755
1730323560	97	7.5	8.38	91.5	97.5	91.5	282
1730237160	89.5	-1.5	-1.65	92	92	89.5	129
1730150760	91	3	3.41	91	91	91	72
1729888020	88	0	0.00	88	88	88	25
1729801560	88	1	1.15	87	88	87	138
1729715160	87	0	0.00	86.5	87	86.5	71
1729628760	87	1	1.16	87	87	87	63
1729542360	86	1	1.18	85.5	86	85.5	177
1729283160	85	1	1.19	83	85	82.5	280
1729196760	84	1	1.20	83	84	83	164
1729110360	83	0	0.00	81.5	83	81.5	145
1729023960	83	3	3.75	81	83	80	158
1728937620	80	5	6.67	78.5	80	78.5	158
1728678360	75	0	0.00	75	75	75	0
1728591960	75	-2	-2.60	76.5	77	75	568
1728505560	77	2.5	3.36	77	77	77	45
1728419160	74.5	0	0.00	74.5	74.5	74.5	0
1728332760	74.5	0	0.00	74.5	74.5	74.5	0
1728073560	74.5	3.5	4.93	72	74.5	71.5	1353
1727987220	71	0	0.00	71	71	71	99
1727900820	71	0	0.00	71	71	71	0
1727814420	71	3	4.41	69	71	68.5	176
1727727960	68	0	0.00	68	68	68	0
1727468760	68	-0.5	-0.73	69	69	68	40
1727382360	68.5	0	0.00	68.5	68.5	68.5	16
1727295960	68.5	-0.5	-0.72	67.5	68.5	67.5	300
1727209560	69	0	0.00	69	69	69	0
1727123160	69	0.5	0.73	69	69	69	122
1726864020	68.5	1.5	2.24	69	69.5	68.5	401
1726777560	67	0.5	0.75	67	67	67	96
1726691160	66.5	0	0.00	66.5	66.5	66.5	0
1726604760	66.5	1	1.53	65	67	65	39
1726518420	65.5	3	4.80	63.5	65.5	63	66
1726259160	62.5	-2.5	-3.85	62.5	62.5	62.5	10
1726172760	65	0	0.00	65	65	65	0
1726086360	65	0	0.00	65	65	65	0
1725999960	65	3.5	5.69	65	65	65	10
1725913560	61.5	0	0.00	61.5	61.5	61.5	0
1725654360	61.5	-3.5	-5.38	61.5	61.5	61.5	50
1725567960	65	1.5	2.36	65	65	64.5	108
1725481560	63.5	-1.5	-2.31	64	64	63.5	130
1725395160	65	0.5	0.78	65	65	65	5
1725308760	64.5	0	0.00	64.5	64.5	64.5	1
1725049560	64.5	0.5	0.78	64.5	64.5	64.5	11
1724963220	64	0	0.00	64	64	64	0
1724876820	64	0	0.00	64	64	64	0
1724790420	64	0	0.00	64	64	64	35
1724704020	64	3	4.92	64	64	64	50
1724444820	61	1.5	2.52	61.5	61.5	61	100
1724310000	59.5	0	0.00	59.5	59.5	59.5	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관