Kalmar Corporation【XK2】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Kalmar Corporation (XK2)
Kalmar Corporation (XK2) 과거

Kalmar Corporation (XK2)

33.66

0.619999

( 1.88% )

업데이트: 00:23:57

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.179999	6.92502858958	31.48	33.76	31.48	80	32.47515708	DE
4	2.179999	6.92502858958	31.48	33.76	31.48	80	32.47515708	DE
12	8.359999	33.0434743083	25.3	33.76	24.68	339	27.40337629	DE
26	6.539999	24.1150405605	27.12	33.76	24.68	281	27.20720748	DE
52	6.539999	24.1150405605	27.12	33.76	24.68	281	27.20720748	DE
156	6.539999	24.1150405605	27.12	33.76	24.68	281	27.20720748	DE
260	6.539999	24.1150405605	27.12	33.76	24.68	281	27.20720748	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730928360	32.84	0.18	0.55	33.76	33.76	32.84	29
1730841960	32.659999	0.2	0.62	32.659999	32.659999	32.659999	47
1730755560	32.46	0.08	0.25	32.479999	32.619999	32.46	47
1730496360	32.38	3.72	12.98	31.48	32.38	31.48	195
1730406360	28.66	0	0.00	28.66	28.66	28.66	0
1730319960	28.66	0	0.00	28.66	28.66	28.66	0
1730233560	28.66	0	0.00	28.66	28.66	28.66	0
1730147160	28.66	0	0.00	28.66	28.66	28.66	0
1729887960	28.66	0	0.00	28.66	28.66	28.66	0
1729801560	28.66	0	0.00	28.66	28.66	28.66	0
1729715160	28.66	0	0.00	28.66	28.66	28.66	0
1729628760	28.66	0	0.00	28.66	28.66	28.66	0
1729542360	28.66	0	0.00	28.66	28.66	28.66	0
1729283160	28.66	0	0.00	28.66	28.66	28.66	0
1729196760	28.66	0	0.00	28.66	28.66	28.66	0
1729110360	28.66	0	0.00	28.66	28.66	28.66	0
1729023960	28.66	0	0.00	28.66	28.66	28.66	0
1728937560	28.66	0	0.00	28.66	28.66	28.66	0
1728678360	28.66	0	0.00	28.66	28.66	28.66	0
1728591960	28.66	0	0.00	28.66	28.66	28.66	0
1728505560	28.66	0	0.00	28.66	28.66	28.66	0
1728419160	28.66	0	0.00	28.66	28.66	28.66	0
1728332760	28.66	0.3	1.06	28.66	28.66	28.66	75
1728073560	28.36	-0.26	-0.91	28.36	28.36	28.36	1
1727987220	28.62	0.18	0.63	28.52	28.62	28.52	11
1727900820	28.44	-0.62	-2.13	28.54	28.54	28.44	106
1727814420	29.06	0.66	2.32	29.12	29.12	29.06	153
1727727960	28.4	0	0.00	28.4	28.4	28.4	0
1727468760	28.4	-0.02	-0.07	28.48	28.48	28.4	3829
1727382360	28.42	1.12	4.10	28.42	28.42	28.42	9
1727295960	27.3	0	0.00	27.3	27.3	27.3	0
1727209560	27.3	0	0.00	27.3	27.3	27.3	0
1727123160	27.3	0	0.00	27.3	27.3	27.3	0
1726863960	27.3	0	0.00	27.3	27.3	27.3	0
1726777560	27.3	1.2	4.60	27.3	27.3	27.3	106
1726691220	26.1	0.74	2.92	26.3	26.3	26.1	100
1726604820	25.36	0	0.00	25.36	25.36	25.36	0
1726518420	25.36	0.3	1.20	25.36	25.36	25.36	29
1726259160	25.06	-0.36	-1.42	24.7	25.06	24.68	281
1726172760	25.42	0	0.00	25.42	25.42	25.42	0
1726086360	25.42	0	0.00	25.42	25.42	25.42	0
1725999960	25.42	-0.54	-2.08	25.42	25.42	25.42	7
1725913620	25.96	-0.54	-2.04	25.96	25.96	25.96	12
1725654360	26.5	0	0.00	26.5	26.5	26.5	0
1725567960	26.5	0	0.00	26.5	26.5	26.5	0
1725481560	26.5	-0.26	-0.97	26.5	26.5	26.5	5
1725395160	26.76	0.2	0.75	26.76	26.76	26.76	1
1725308760	26.56	0.64	2.47	26.5	26.64	26.48	4260
1725049560	25.92	-0.04	-0.15	25.92	25.92	25.92	5
1724963160	25.96	0.34	1.33	25.96	25.96	25.96	130
1724876760	25.62	-0.12	-0.47	25.62	25.62	25.62	130
1724790420	25.74	-0.68	-2.57	25.86	25.86	25.74	102
1724704020	26.42	0	0.00	26.42	26.42	26.42	0
1724444820	26.42	0.48	1.85	26.38	26.42	26.38	36
1724358420	25.94	0.42	1.65	25.94	25.94	25.94	60
1724271960	25.52	0	0.00	25.52	25.52	25.52	0
1724185560	25.52	-0.24	-0.93	25.96	25.96	25.52	82
1724099220	25.76	0.08	0.31	25.76	25.76	25.76	3
1723840020	25.68	0.38	1.50	25.68	25.68	25.68	310
1723753620	25.3	0.34	1.36	25.3	25.3	25.3	4
1723667160	24.96	-0.38	-1.50	25.24	25.24	24.96	182
1723580760	25.34	-0.42	-1.63	25.44	25.44	25.34	162
1723494360	25.76	0.1	0.39	25.7	25.9	25.4	797
1723235220	25.66	-0.84	-3.17	25.96	25.96	25.66	508
1723148820	26.5	-0.74	-2.72	26.62	26.62	26.5	3
1723062360	27.24	0.72	2.71	27.12	27.28	27.12	14

RAIA DROGASIL ON

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관