Kb Home【KBH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Kb Home (KBH)

61.50

-2.50

(-3.91%)

마감 09 2월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-6	-8.88888888889	67.5	67.5	61	184	64.49318801	DE
4	-4	-6.10687022901	65.5	72.5	61	408	65.61387097	DE
12	-12.5	-16.8918918919	74	81.5	61	267	67.63876596	DE
26	-10.5	-14.5833333333	72	81.5	61	196	69.88113187	DE
52	5.24	9.31389975116	56.26	81.5	56.26	203	68.82246778	DE
156	14.89	31.9459343489	46.61	81.5	39.9	204	65.24749373	DE
260	14.89	31.9459343489	46.61	81.5	39.9	204	65.24749373	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738963620	61	-3	-4.69	63	63	61	65
1738877220	64	0	0.00	64	64	64	0
1738790820	64	0	0.00	64	64	64	50
1738704420	64	-0.5	-0.78	62	64	62	82
1738618020	64.5	-1	-1.53	63	65.5	63	541
1738358820	65.5	0	0.00	67.5	67.5	65.5	61
1738272420	65.5	0	0.00	63.5	65.5	63.5	104
1738186020	65.5	-1	-1.50	65.5	65.5	65.5	40
1738099620	66.5	0	0.00	68.5	68.5	66.5	23
1738013220	66.5	2.5	3.91	64.5	66.5	62.5	188
1737754020	64	-1.5	-2.29	64	64	64	25
1737667620	65.5	1	1.55	64.5	65.5	64.5	160
1737581220	64.5	0	0.00	63.5	64.5	63.5	215
1737494820	64.5	-1.5	-2.27	66.5	67	64.5	425
1737408420	66	0	0.00	66.5	66.5	64.5	123
1737149220	66	-0.5	-0.75	67.5	67.5	66	465
1737062820	66.5	-0.5	-0.75	66.5	67.5	64.5	803
1736976420	67	1.5	2.29	66.5	69	66	1528
1736890020	65.5	2.5	3.97	69	72.5	64	2509
1736803620	63	1	1.61	63.5	63.5	62	127
1736544420	62	-3.5	-5.34	65.5	65.5	62	281
1736458020	65.5	3.5	5.65	64.5	65.5	64.5	244
1736371620	62	-1.5	-2.36	62	62	62	500
1736285220	63.5	0	0.00	63.5	63.5	63.5	5
1736198820	63.5	0	0.00	63.5	63.5	63.5	0
1735939620	63.5	0	0.00	63.5	63.5	63.5	0
1735853220	63.5	0.5	0.79	65	65	63.5	51
1735594020	63	0	0.00	63	63	63	0
1735334820	63	-0.5	-0.79	63	63	63	156
1734989220	63.5	0	0.00	63.5	63.5	63.5	0
1734730020	63.5	0	0.00	62	63.5	62	31
1734643620	63.5	-3	-4.51	63	63.5	62.5	107
1734557220	66.5	-0.5	-0.75	66.5	66.5	66.5	15
1734470820	67	-1	-1.47	67	67	67	1
1734384420	68	-0.5	-0.73	69	69	68	122
1734125220	68.5	-2	-2.84	68.5	68.5	68.5	42
1734038820	70.5	-0.5	-0.70	69	70.5	69	140
1733952420	71	-3.5	-4.70	71.5	71.5	71	157
1733866020	74.5	0	0.00	75.5	75.5	74.5	937
1733779620	74.5	0	0.00	74.5	74.5	74.5	27
1733520420	74.5	0.5	0.68	74.5	74.5	74.5	95
1733434020	74	-4.5	-5.73	76	76	74	72
1733347620	78.5	0	0.00	78.5	78.5	78.5	0
1733261220	78.5	0	0.00	78.5	78.5	78.5	0
1733174820	78.5	0	0.00	78.5	78.5	78.5	0
1732915620	78.5	0	0.00	78.5	78.5	78.5	0
1732829220	78.5	0	0.00	78.5	78.5	78.5	0
1732742820	78.5	-1.5	-1.88	79	79	78.5	116
1732656420	80	-1.5	-1.84	80	80	80	210
1732570020	81.5	5.5	7.24	81.5	81.5	81.5	113
1732310820	76	2	2.70	75.5	76	75.5	580
1732224420	74	0	0.00	74	74	74	0
1732138020	74	1.5	2.07	74	74	74	9
1732051620	72.5	-2.5	-3.33	73	73	72.5	137
1731965220	75	1	1.35	75	75	75	5
1731705960	74	-0.5	-0.67	74	74	74	128
1731619560	74.5	-3.5	-4.49	74.5	74.5	74.5	5
1731533220	78	0	0.00	78	78	78	0
1731446820	78	0	0.00	78	78	78	0
1731360420	78	1.5	1.96	78	78	78	13
1731101220	76.5	2.5	3.38	76.5	76.5	76.5	68

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관