BCE Inc【BCE.PR.K】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BCE Inc (BCE.PR.K)

16.38

-0.14

(-0.847458%)

마감 21 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740004800	16.52	-0.05	-0.30	16.649999	16.66	16.5	3300
1739918400	16.57	0.01	0.06	16.6	16.67	16.5	10901
1739572800	16.559999	0.04	0.24	16.399999	16.6	16.399999	7325
1739486400	16.52	0.13	0.79	16.579999	16.579999	16.52	600
1739400000	16.39	0.02	0.12	16.399999	16.59	16.35	12109
1739313600	16.37	0.12	0.74	16.3	16.37	16.3	78987
1739227200	16.25	-0.03	-0.18	16.309999	16.39	16.17	6603
1738968000	16.28	-0.03	-0.18	16.36	16.36	16.25	8226
1738881600	16.309999	-0.05	-0.31	16.3	16.379999	16.3	3738
1738795200	16.36	0.05	0.31	16.26	16.37	16.26	1500
1738708800	16.309999	0.11	0.68	16.2	16.309999	16.2	31800
1738622400	16.2	-0.1	-0.61	16.329999	16.329999	16	9776
1738363200	16.3	-0.09	-0.55	16.25	16.34	16.21	33064
1738276800	16.39	0.13	0.80	16.36	16.39	16.309999	7457
1738190400	16.26	0.01	0.06	16.25	16.26	16.19	5493
1738104000	16.25	0	0.00	16.3	16.399999	16.25	25188
1738017600	16.25	-0.32	-1.93	16.25	16.39	16.25	13314
1737758400	16.57	0.17	1.04	16.5	16.579999	16.399999	8092
1737672000	16.399999	0.02	0.12	16.41	16.41	16.399999	5100
1737585600	16.379999	-0.19	-1.15	16.35	16.399999	16.35	49200
1737499200	16.57	0.27	1.66	16.25	16.57	16.25	8650
1737412800	16.3	0.19	1.18	16.059999	16.309999	16.059999	14119
1737153600	16.11	-0.05	-0.31	16.14	16.17	16.11	19421
1737067200	16.16	0.01	0.06	16.05	16.16	16.04	4000
1736980800	16.149999	0.25	1.57	15.99	16.149999	15.95	10064
1736894400	15.9	0.05	0.32	15.79	15.91	15.78	57889
1736808000	15.85	0.01	0.06	15.7	15.93	15.7	317900
1736548800	15.84	0.25	1.60	15.47	15.84	15.47	5800
1736462400	15.59	-0.23	-1.45	15.73	15.78	15.59	8409
1736376000	15.82	0.37	2.39	15.44	15.82	15.44	36757
1736289600	15.45	0.1	0.65	15.38	15.45	15.33	13850
1736203200	15.35	0.17	1.12	15.2	15.4	15.2	11800
1735944000	15.18	0.26	1.74	15.29	15.29	15.12	1773
1735857600	14.92	-0.03	-0.20	15.11	15.13	14.85	10835
1735684800	14.95	0.26	1.77	14.86	14.95	14.86	11380
1735598400	14.69	0.04	0.27	14.7	14.77	14.69	4000
1735339200	14.65	0	0.00	14.65	14.8	14.65	5772
1735069200	14.65	0.01	0.07	14.5	14.66	14.5	42970
1734993600	14.64	0.14	0.97	14.45	14.65	14.17	59834
1734734400	14.5	0.02	0.14	14.47	14.5	14.46	7600
1734648000	14.48	-0.06	-0.41	14.51	14.52	14.47	37100
1734561600	14.54	-0.05	-0.34	14.59	14.59	14.52	53050
1734475200	14.59	-0.06	-0.41	14.69	14.7	14.59	13520
1734388800	14.65	0	0.00	14.57	14.66	14.57	22195
1734129600	14.65	-0.06	-0.41	14.68	14.68	14.64	4600
1734043200	14.71	0.1	0.68	14.68	14.71	14.6	29100
1733956800	14.61	0.08	0.55	14.55	14.69	14.55	19100
1733870400	14.53	0.02	0.14	14.49	14.54	14.49	25200
1733784000	14.51	0.05	0.35	14.49	14.54	14.49	58593
1733524800	14.46	0.01	0.07	14.42	14.55	14.42	33800
1733438400	14.45	0	0.00	14.41	14.45	14.39	10861
1733352000	14.45	0.01	0.07	14.6	14.6	14.42	4700
1733265600	14.44	0.22	1.55	14.31	14.44	14.3	6843
1733179200	14.22	-0.28	-1.93	14.35	14.35	14.22	13503
1732920000	14.5	-0.13	-0.89	14.37	14.5	14.35	3620
1732833600	14.63	0.12	0.83	14.53	14.63	14.36	8920
1732747200	14.51	0	0.00	14.51	14.51	14.51	0
1732660800	14.51	-0.13	-0.89	14.73	14.73	14.51	7518
1732574400	14.64	0.19	1.31	14.46	14.68	14.46	17278
1732315200	14.45	-0.08	-0.55	14.4	14.5	14.4	3800
1732228800	14.53	0.13	0.90	14.38	14.55	14.38	12992
1732142400	14.4	0.03	0.21	14.37	14.4	14.37	9850

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관