Build A Bear Workshop Inc【FPW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Build A Bear Workshop Inc (FPW)
Build A Bear Workshop Inc (FPW) 과거

Build A Bear Workshop Inc (FPW)

42.20

0.20

(0.48%)

마감 25 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.6	6.56565656566	39.6	42.6	39.6	222	41.07687688	DE
4	5.2	14.0540540541	37	44.4	35.6	224	39.01164093	DE
12	11.2	36.1290322581	31	44.4	31	159	36.82660003	DE
26	18.6	78.813559322	23.6	44.4	22.2	281	29.68720619	DE
52	21	99.0566037736	21.2	44.4	19.399999	346	27.12820227	DE
156	17.4	70.1612903226	24.8	44.4	19.399999	363	26.09427279	DE
260	17.4	70.1612903226	24.8	44.4	19.399999	363	26.09427279	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734989220	42.6	2	4.93	42.6	42.6	42.6	148
1734730020	40.6	-0.8	-1.93	41.4	41.4	40.6	269
1734643620	41.4	0	0.00	41.4	41.4	41.4	0
1734557220	41.4	0	0.00	41.4	41.4	41.4	0
1734470820	41.4	0	0.00	40.4	41.4	40.4	246
1734384420	41.4	1	2.48	39.6	41.4	39.6	151
1734125220	40.4	-0.4	-0.98	40.4	40.4	40.4	100
1734038820	40.799999	0	0.00	40.799999	40.799999	40.799999	229
1733952420	40.799999	1.8	4.62	39.799999	40.799999	39.799999	245
1733866020	39	0.6	1.56	39	39	39	100
1733779620	38.4	-0.8	-2.04	38.4	38.4	38.4	48
1733520420	39.2	-3.4	-7.98	44.4	44.4	39.2	661
1733434020	42.6	6.2	17.03	40.6	42.6	40.6	260
1733347620	36.4	0.4	1.11	37	37	36.4	261
1733261220	36	-0.8	-2.17	36.4	36.4	36	44
1733174820	36.799999	0	0.00	36.2	36.799999	36.2	943
1732915620	36.799999	0.6	1.66	36.799999	36.799999	36.799999	60
1732829220	36.2	0	0.00	36.2	36.2	36.2	0
1732742820	36.2	0.6	1.69	36.6	36.6	36.2	36
1732656420	35.6	-2	-5.32	36	36	35.6	14
1732570020	37.6	0.8	2.17	37	37.6	37	147
1732310820	36.799999	3.2	9.52	35.799999	36.799999	35.6	157
1732224420	33.6	0	0.00	33.6	33.6	33.6	0
1732138020	33.6	-1.2	-3.45	34	34	33.6	40
1732051620	34.799999	0	0.00	34.799999	34.799999	34.799999	2
1731965220	34.799999	-0.6	-1.69	33.799999	34.799999	33.799999	21
1731705960	35.4	0	0.00	35.4	35.4	35.4	1
1731619560	35.4	0.2	0.57	35.4	35.4	35.4	50
1731533160	35.2	-2	-5.38	35.4	35.4	35.2	145
1731446820	37.2	2.4	6.90	37.2	37.2	37.2	10
1731360420	34.799999	-0.2	-0.57	34.4	34.799999	34.4	44
1731101160	35	0	0.00	35	35	35	0
1731014760	35	-0.2	-0.57	35.6	35.6	35	60
1730928360	35.2	0	0.00	35.2	35.2	35.2	0
1730841960	35.2	0	0.00	35.2	35.2	35.2	0
1730755560	35.2	0.6	1.73	35.2	35.2	35.2	49
1730496360	34.6	-0.4	-1.14	35.2	35.2	34.6	101
1730409960	35	0	0.00	35	35	35	0
1730323560	35	0.2	0.57	35	35	35	100
1730233620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1730147220	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1729888020	34.799999	0.2	0.58	34.799999	34.799999	34.799999	3
1729801560	34.6	0	0.00	34.6	34.6	34.6	0
1729715160	34.6	0	0.00	34.6	34.6	34.6	0
1729628760	34.6	-1.4	-3.89	34.6	34.6	34.6	3
1729542360	36	1	2.86	36	36	36	17
1729283160	35	0	0.00	35	35	35	0
1729196760	35	0.2	0.57	35	35	35	85
1729110360	34.799999	1.6	4.82	34.799999	34.799999	34.799999	100
1729023960	33.2	1.6	5.06	33.2	33.2	33.2	150
1728937560	31.6	0	0.00	31.6	31.6	31.6	0
1728678360	31.6	0	0.00	31.6	31.6	31.6	0
1728591960	31.6	0	0.00	31.6	31.6	31.6	0
1728505560	31.6	0.6	1.94	32.2	32.2	31.6	78
1728419220	31	0	0.00	31	31	31	0
1728332820	31	0	0.00	31	31	31	0
1728073620	31	0	0.00	31	31	31	0
1727987220	31	0	0.00	31	31	31	0
1727900820	31	0	0.00	31	31	31	0
1727814420	31	0	0.00	31	31	31	0
1727728020	31	3.2	11.51	31	31	31	1000
1727468760	27.8	0	0.00	27.8	27.8	27.8	0
1727382360	27.8	0.6	2.21	27.8	27.8	27.8	23
1727247600	27.2	0	0.00	27.2	27.2	27.2	0

Build A Bear Workshop

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관