Konecranes Oyj【K34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Konecranes Oyj (K34)
Konecranes Oyj (K34) 과거

Konecranes Oyj (K34)

63.35

-0.55

( -0.86% )

업데이트: 20:05:44

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.85	-1.32398753894	64.2	64.5	63.15	36	63.86277778	DE
4	-0.25	-0.393081761006	63.6	66.65	62	50	63.99370817	DE
12	5.75	9.98263888889	57.6	68.3	57.35	169	64.19995934	DE
26	10.35	19.5283018868	53	68.3	51.85	339	61.78432947	DE
52	26.64	72.5687823481	36.71	68.3	36.6	406	53.42323314	DE
156	31.46	98.6516149263	31.89	68.3	28.47	397	51.14676658	DE
260	31.46	98.6516149263	31.89	68.3	28.47	397	51.14676658	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	63.9	0.75	1.19	63.9	63.9	63.9	16
1732829220	63.15	-0.1	-0.16	63.2	63.2	63.15	13
1732742820	63.25	0	0.00	63.15	63.25	63.15	12
1732656420	63.25	-1.15	-1.79	63.5	63.5	63.25	51
1732570020	64.4	1.2	1.90	64.2	64.5	64.2	88
1732310820	63.2	0	0.00	63.2	63.2	63.2	0
1732224420	63.2	0.95	1.53	62.85	63.2	62.85	141
1732138020	62.25	0	0.00	62.25	62.25	62.25	0
1732051620	62.25	-0.4	-0.64	62.25	62.25	62	128
1731965220	62.65	-0.6	-0.95	62.65	62.65	62.65	5
1731705960	63.25	-2.8	-4.24	64.45	64.599999	63.25	110
1731619560	66.05	0	0.00	66.05	66.05	66.05	0
1731533160	66.05	-0.1	-0.15	66.05	66.05	66.05	15
1731446820	66.15	-0.3	-0.45	66.05	66.15	66.05	9
1731360420	66.45	-0.2	-0.30	66.45	66.45	66.45	25
1731101220	66.65	2.7	4.22	66.65	66.65	66.65	127
1731014760	63.95	0.25	0.39	63.95	63.95	63.95	1
1730928360	63.7	0	0.00	63.7	63.7	63.7	0
1730841960	63.7	0	0.00	63.7	63.7	63.7	0
1730755560	63.7	0.1	0.16	63.6	63.7	63.6	6
1730496360	63.6	-0.55	-0.86	63.6	63.6	63.6	1
1730409960	64.15	0	0.00	64.15	64.15	64.15	0
1730323560	64.15	0.95	1.50	64.55	64.55	64.15	238
1730237160	63.2	0.2	0.32	63.15	63.55	63.15	127
1730150760	63	0.65	1.04	61.25	63	61.25	1097
1729888020	62.35	-4.65	-6.94	67.55	67.55	62.35	512
1729801560	67	0.55	0.83	67	67	67	260
1729715160	66.45	1.8	2.78	66.099999	66.45	66.099999	39
1729628760	64.65	-1.7	-2.56	64.65	64.65	64.65	10
1729542360	66.349999	0	0.00	66.349999	66.349999	66.349999	0
1729283160	66.349999	-0.15	-0.23	66.75	66.75	66.349999	128
1729196760	66.5	1.05	1.60	66.099999	66.5	66.099999	125
1729110360	65.45	-0.05	-0.08	65.25	65.45	65.25	13
1729023960	65.5	-0.2	-0.30	66.45	66.45	65.45	350
1728937620	65.7	-0.3	-0.45	65.349999	65.7	65.349999	402
1728678360	66	0.05	0.08	65.7	66	65.7	21
1728591960	65.95	-1.35	-2.01	66.349999	66.349999	65.8	250
1728505560	67.3	0.3	0.45	67.5	67.75	67.3	58
1728419160	67	-1.15	-1.69	67.099999	67.099999	67	61
1728332760	68.15	0.25	0.37	68.2	68.2	67.5	59
1728073560	67.9	0.6	0.89	67.5	67.9	67.5	75
1727987220	67.3	0	0.00	67.3	67.3	67.3	0
1727900820	67.3	-0.25	-0.37	67.05	67.65	67.05	178
1727814420	67.55	0.05	0.07	67.55	67.849999	67.2	386
1727728020	67.5	-0.8	-1.17	67.599999	67.849999	67.15	122
1727468760	68.3	0	0.00	68.3	68.3	68.3	0
1727382360	68.3	2.1	3.17	68.05	68.3	68.05	625
1727295960	66.2	0.85	1.30	65.55	66.2	65.55	215
1727209560	65.349999	0.65	1.00	64.95	65.349999	64.95	262
1727123160	64.7	-0.4	-0.61	64.7	64.7	64.7	25
1726864020	65.099999	-0.25	-0.38	65.599999	65.599999	64.7	104
1726777560	65.349999	2.5	3.98	63.5	65.349999	63.5	71
1726691220	62.85	2.5	4.14	61.5	62.85	61.5	824
1726604760	60.35	0.55	0.92	60.05	60.5	60.05	280
1726518420	59.8	0	0.00	59.65	59.8	59.65	68
1726259160	59.8	0.8	1.36	59.9	60.95	58.95	486
1726172760	59	1.35	2.34	57.55	60.1	57.55	176
1726086360	57.65	-0.5	-0.86	57.35	57.65	57.35	135
1725999960	58.15	-0.2	-0.34	58.15	58.15	58.15	1
1725913620	58.35	-0.5	-0.85	57.6	58.35	57.6	91
1725654360	58.85	-0.7	-1.18	58.95	58.95	58.85	21
1725567960	59.55	-3.1	-4.95	60.2	60.25	59.45	400
1725481560	62.65	0	0.00	62.65	62.65	62.65	0
1725395160	62.65	-0.95	-1.49	62.75	62.75	62.65	34
1725308760	63.6	0.35	0.55	62.95	63.65	62.95	517

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관