Taketwo Interact Softw【TKE】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Taketwo Interact Softw (TKE)
Taketwo Interact Softw (TKE) 과거

Taketwo Interact Softw (TKE)

190.18

10.92

(6.09%)

마감 10 4월 5:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.5	-1.80710450227	193.68	196.02	162	3840	181.02722625	DE
4	2.02	1.07355442177	188.16	204.95	162	2037	187.08401496	DE
12	14.5	8.25364298725	175.68	209.95	162	1819	190.0694191	DE
26	51.1	36.7414437734	139.08	209.95	138.76	1478	181.6197562	DE
52	48.18	33.9295774648	142	209.95	123.06	1207	165.01328695	DE
156	60.86	47.0615527374	129.32	209.95	88	791	151.08872636	DE
260	15.82	9.07318192246	174.36	209.95	88	633	150.59754982	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744144020	177.54	-3.46	-1.91	182.26	188.28	177.16	3380
1744057620	181	2.72	1.53	169.02	184.18	162	7583
1743798420	178.28	-11.38	-6.00	187.88	189.28	177.6	4264
1743712020	189.66	-4.04	-2.09	187	191.12	181	2368
1743625620	193.7	-1.16	-0.60	193.68	196.02	192.4	1182
1743539220	194.86	4.32	2.27	190.44	194.86	190.18	1245
1743452820	190.54	-4.18	-2.15	193.82	193.82	186.42	1994
1743197220	194.72	-3.26	-1.65	198.18	199.1	193.54	1294
1743110820	197.98	-3.22	-1.60	200.4	201	197.88	825
1743024420	201.2	-1.1	-0.54	202.3	204.95	196.96	1185
1742938020	202.3	4.12	2.08	198.04	202.3	195.4	3258
1742851620	198.18	1.32	0.67	198.84	200.45	196.4	1043
1742592420	196.86	3.34	1.73	193.02	197.76	190	584
1742506020	193.52	1.76	0.92	192.8	195.06	191.04	715
1742419620	191.76	4.74	2.53	187.7	193.26	186.9	565
1742333220	187.02	-3.42	-1.80	189.3	190.14	186.24	1141
1742246820	190.44	2.1	1.12	187.64	190.44	186.92	2748
1741987620	188.34	0.2	0.11	189.78	190.36	187.42	1194
1741901220	188.14	-0.54	-0.29	187.6	189.82	185.96	861
1741814820	188.68	1.4	0.75	188.16	190.52	186.94	1082
1741728420	187.28	3.26	1.77	184.66	188.34	183.02	1571
1741642020	184.02	-4.8	-2.54	188.06	188.88	168.26	1970
1741382820	188.82	-4.16	-2.16	192.02	193.18	183.46	3201
1741296420	192.98	-5.74	-2.89	199	200.05	192.38	1211
1741210020	198.72	1.82	0.92	198.24	199.48	193.82	889
1741123620	196.9	-2.1	-1.06	200.35	200.35	192.46	1552
1741037220	199	-4	-1.97	204.75	205.8	199	1369
1740778020	203	1.65	0.82	201.05	203	198.82	1074
1740691620	201.35	1.87	0.94	199.74	202.9	199.74	681
1740605220	199.48	2	1.01	198.64	200.75	198.02	1710
1740518820	197.48	-5.22	-2.58	201.65	203.15	195.86	1131
1740432420	202.7	0.25	0.12	203.95	204.95	199	2012
1740173220	202.45	-1.5	-0.74	205.05	206.95	201.45	547
1740086820	203.95	-2.1	-1.02	206.2	209	200.65	2797
1740000420	206.05	0.05	0.02	208.35	209.95	203.7	1739
1739914020	206	5.3	2.64	201.55	206.35	200	1374
1739827620	200.7	1	0.50	199.88	200.8	199.02	1217
1739568420	199.7	-0.9	-0.45	201.75	202.05	199.7	869
1739482020	200.6	-1.05	-0.52	198.46	203.25	197.6	1056
1739395620	201.65	-1.1	-0.54	201.95	204	199.62	1268
1739309220	202.75	-3.65	-1.77	206.7	206.7	201.5	1246
1739222820	206.4	5.25	2.61	204.15	208.95	200.05	5023
1738963620	201.15	24.97	14.17	186.04	206.1	185.02	7144
1738877220	176.18	-0.94	-0.53	178.02	179.64	175.36	1503
1738790820	177.12	0.28	0.16	177.08	178.32	175.52	932
1738704420	176.84	-4.62	-2.55	181.22	181.56	176.2	1132
1738618020	181.46	1.84	1.02	177.48	181.78	177.42	1341
1738358820	179.62	-4.38	-2.38	184.58	185.98	179.12	2132
1738272420	184	1.02	0.56	183.02	184.56	182.48	1157
1738186020	182.98	3.7	2.06	180.38	183.88	180.02	1977
1738099620	179.28	-0.68	-0.38	179.54	181.98	178.5	1384
1738013220	179.96	3.54	2.01	174.1	181.94	174.1	3539
1737754020	176.42	0.86	0.49	176.14	177.66	174.02	1561
1737667620	175.56	-5.12	-2.83	178.46	179.04	173.02	1932
1737581220	180.68	3.08	1.73	179.18	180.72	177	1431
1737494820	177.6	-3.4	-1.88	180.78	183.5	177.12	2083
1737408420	181	-0.06	-0.03	181.4	181.78	180.12	1562
1737149220	181.06	2.08	1.16	179.26	181.74	177.84	573
1737062820	178.98	2.66	1.51	176.22	179	176.22	884
1736976420	176.32	1.64	0.94	175.68	178.16	174.52	400
1736890020	174.68	-0.62	-0.35	175.86	176.26	174.14	1583
1736803620	175.3	0.82	0.47	176	176.54	173.04	2176
1736544420	174.48	-4.66	-2.60	178.82	179.08	173.4	528
1736458020	179.14	0.82	0.46	178.62	179.48	176.9	423

Taketwo Interact Softw

Mitek Sys Inc Dl 001

Charter Hall Retail REIT

Sixth Street Specialty L...

Obrascon Huarte Lain

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관