Funkwerk AG【FEW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Funkwerk AG (FEW)

20.90

0.00

( 0.00% )

업데이트: 16:00:03

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.95	4.7619047619	19.95	22.1	19.95	1203	21.7926126	DE
4	0.7	3.46534653465	20.2	22.4	19.95	1234	20.8327793	DE
12	1.000001	5.02513090579	19.899999	22.4	18.2	1007	20.1230884	DE
26	-1	-4.56621004566	21.9	22.4	17.6	1090	20.11407457	DE
52	-1.1	-5	22	23.5	17.6	1158	20.92711476	DE
156	-0.3	-1.41509433962	21.2	23.5	17.6	1120	20.81951578	DE
260	-0.3	-1.41509433962	21.2	23.5	17.6	1120	20.81951578	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732829220	21	-1.1	-4.98	21.9	22.1	21	712
1732742820	22.1	2.15	10.78	20.7	22.1	20.7	4809
1732656420	19.95	-0.05	-0.25	20	20.1	19.95	270
1732570020	20	0.05	0.25	20	20	20	1
1732310820	19.95	-0.15	-0.75	19.95	19.95	19.95	225
1732224420	20.1	-0.3	-1.47	20.1	20.1	20.1	269
1732138020	20.399999	0.1	0.49	20.5	20.5	20.3	1137
1732051620	20.3	-0.1	-0.49	20.5	21	20.3	3014
1731965220	20.399999	-0.1	-0.49	20.399999	20.399999	20.399999	346
1731705960	20.5	0.1	0.49	20.5	21.5	20.399999	1604
1731619560	20.399999	-0.1	-0.49	20.399999	20.399999	20.399999	31
1731533160	20.5	-1.1	-5.09	20.6	20.6	20.5	305
1731446820	21.6	1.2	5.88	20.6	21.6	20.6	65
1731360420	20.399999	0.3	1.49	20.399999	20.399999	20.399999	25
1731101160	20.1	0	0.00	20.1	20.1	20.1	0
1731014760	20.1	-1	-4.74	21.8	22.4	20.1	4585
1730928360	21.1	0.5	2.43	21	21.5	20.6	4028
1730841960	20.6	0	0.00	20.6	20.6	20.6	159
1730755560	20.6	-0.3	-1.44	21	21.2	20.6	1750
1730496360	20.899999	0.8	3.98	20.2	20.899999	20.2	102
1730409960	20.1	-0.2	-0.99	20	20.5	19.35	1041
1730323560	20.3	0	0.00	20.3	21.399999	19.6	4233
1730237160	20.3	0.35	1.75	20	20.399999	20	1058
1730150760	19.95	-0.25	-1.24	20.1	20.1	19.95	660
1729888020	20.2	0.45	2.28	19.8	20.2	19.8	229
1729801560	19.75	-0.05	-0.25	19.75	19.75	19.75	1
1729715160	19.8	0	0.00	20.1	20.1	19.8	1035
1729628760	19.8	-0.2	-1.00	20.399999	20.399999	19.75	710
1729542360	20	0.15	0.76	20	20	19.75	305
1729283160	19.85	-0.35	-1.73	19.85	19.85	19.85	350
1729196760	20.2	-0.1	-0.49	20.3	20.3	20.2	405
1729110360	20.3	0	0.00	20.3	20.3	20.3	1
1729023960	20.3	0	0.00	20.6	20.6	20.3	20
1728937620	20.3	0	0.00	20.3	20.3	20.3	286
1728678360	20.3	-0.2	-0.98	20.7	20.7	20.3	20
1728591960	20.5	0.2	0.99	20.5	20.5	20.5	249
1728505560	20.3	0.1	0.50	20.3	20.6	20.3	275
1728419160	20.2	0	0.00	20.2	20.2	20.2	184
1728332760	20.2	0.2	1.00	20.2	20.2	20.2	1
1728073560	20	-0.2	-0.99	20.1	20.1	20	251
1727987220	20.2	0.1	0.50	19.6	20.2	19.6	1310
1727900820	20.1	0.1	0.50	20	20.1	19.6	1915
1727814420	20	0.6	3.09	19.95	20.1	19.7	3016
1727728020	19.399999	0.15	0.78	19.2	20	19.2	995
1727468760	19.25	0.15	0.79	19.95	19.95	19.2	260
1727382360	19.1	0.35	1.87	19.05	19.1	19.05	175
1727295960	18.75	-0.25	-1.32	19	19.95	18.75	806
1727209560	19	-0.5	-2.56	19.899999	20	18.2	7540
1727123160	19.5	-0.5	-2.50	19.649999	20	19.5	1011
1726864020	20	1	5.26	19.5	20	19.5	1450
1726777560	19	-0.2	-1.04	19	19	19	100
1726691220	19.2	0	0.00	19.2	19.2	19.2	50
1726604760	19.2	0	0.00	18.75	19.399999	18.5	1732
1726518420	19.2	0.2	1.05	19	19.2	19	37
1726259160	19	-0.2	-1.04	19	19	19	256
1726172760	19.2	0.2	1.05	19.2	19.2	19.2	63
1726086360	19	-0.15	-0.78	19	19.2	18.399999	2163
1725999960	19.149999	-0.35	-1.79	19.5	19.75	19.149999	652
1725913620	19.5	-0.8	-3.94	20.3	20.3	19.5	172
1725654360	20.3	-0.2	-0.98	19.899999	20.3	19.5	935
1725567960	20.5	0.6	3.02	20.5	20.5	19.899999	3
1725481560	19.899999	-0.3	-1.49	20.2	20.3	19.899999	860
1725395160	20.2	-0.3	-1.46	20.5	20.5	20.1	500
1725308760	20.5	-0.2	-0.97	20.7	20.7	20.1	981
1725049560	20.7	0.1	0.49	20.6	20.7	20.399999	518
1724963160	20.6	1.6	8.42	19	20.6	19	2252

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관