BCE Inc【BCE.PR.Y】시계열 데이터 | ADVFN

다우존스 지수

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

등록

BCE Inc (BCE.PR.Y)

15.93

0.09

(0.568182%)

마감 04 12월 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733265600	15.93	0.09	0.57	15.94	15.99	15.9	7389
1733179200	15.84	-0.06	-0.38	15.86	15.86	15.84	900
1732920000	15.9	-0.1	-0.63	16	16.04	15.88	6900
1732833600	16	0	0.00	15.89	16	15.89	1700
1732747200	16	0.12	0.76	15.95	16.05	15.95	1500
1732660800	15.88	-0.11	-0.69	16	16.01	15.88	38039
1732574400	15.99	0.14	0.88	16.05	16.05	15.95	4400
1732315200	15.85	-0.02	-0.13	15.87	15.96	15.85	4919
1732228800	15.87	0	0.00	15.87	15.87	15.87	0
1732142400	15.87	0.02	0.13	15.96	16	15.87	4400
1732056000	15.85	0.02	0.13	15.97	15.97	15.85	4953
1731969600	15.83	0.05	0.32	15.67	15.83	15.67	400
1731710400	15.78	0.08	0.51	15.72	15.8	15.66	6836
1731624000	15.7	-0.05	-0.32	15.71	15.82	15.7	1700
1731537600	15.75	-0.05	-0.32	15.75	15.75	15.75	2785
1731451200	15.8	-0.01	-0.06	15.81	15.84	15.8	2131
1731364800	15.81	0.04	0.25	15.82	15.82	15.81	400
1731105600	15.77	-0.08	-0.50	15.69	15.8	15.69	15458
1731019200	15.85	-0.14	-0.88	15.78	15.86	15.74	14515
1730932800	15.99	-0.21	-1.30	16.19	16.19	15.99	400
1730846400	16.2	-0.1	-0.61	16.29	16.3	16.19	15217
1730760000	16.3	-0.16	-0.97	16.46	16.46	16.3	3010
1730497200	16.46	-0.03	-0.18	16.46	16.46	16.46	100
1730410800	16.489999	-0.09	-0.54	16.5	16.5	16.489999	1100
1730324400	16.579999	0.05	0.30	16.559999	16.579999	16.5	2200
1730238000	16.53	-0.07	-0.42	16.51	16.579999	16.51	1004
1730151600	16.6	-0.02	-0.12	16.59	16.6	16.51	1901
1729892400	16.62	-0.02	-0.12	16.53	16.629999	16.53	1361
1729806000	16.64	0.03	0.18	16.6	16.64	16.54	2914
1729719600	16.61	-0.09	-0.54	16.67	16.67	16.59	9343
1729633200	16.7	-0.1	-0.60	16.649999	16.7	16.649999	300
1729546800	16.8	0	0.00	16.7	16.8	16.7	800
1729287600	16.8	0.05	0.30	16.71	16.8	16.7	3291
1729201200	16.75	-0.02	-0.12	16.71	16.75	16.71	1500
1729114800	16.77	0.06	0.36	16.75	16.77	16.739999	2936
1729028400	16.71	-0.06	-0.36	16.75	16.75	16.71	400
1728682800	16.77	0.02	0.12	16.75	16.8	16.75	6870
1728596400	16.75	0	0.00	16.75	16.75	16.7	400
1728510000	16.75	0.05	0.30	16.75	16.75	16.75	600
1728423600	16.7	0.1	0.60	16.629999	16.7	16.629999	2084
1728337200	16.6	-0.04	-0.24	16.739999	16.739999	16.6	500
1728078000	16.64	-0.05	-0.30	16.54	16.64	16.54	2411
1727991600	16.69	0.04	0.24	16.7	16.71	16.62	2400
1727905200	16.649999	-0.01	-0.06	16.649999	16.649999	16.649999	600
1727818800	16.66	-0.01	-0.06	16.61	16.739999	16.6	2800
1727732400	16.67	0.11	0.66	16.68	16.75	16.67	2530
1727473200	16.559999	-0.13	-0.78	16.76	16.76	16.559999	3101
1727386800	16.69	-0.01	-0.06	16.52	16.71	16.52	3000
1727300400	16.7	-0.05	-0.30	16.73	16.79	16.67	3401
1727214000	16.75	-0.08	-0.48	16.75	16.75	16.75	200
1727127600	16.83	-0.01	-0.06	16.9	16.92	16.83	7858
1726868400	16.84	-0.07	-0.41	16.75	16.95	16.75	1655
1726782000	16.91	0.11	0.65	16.82	16.95	16.82	1500
1726695600	16.8	0.01	0.06	16.75	16.8	16.75	2300
1726609200	16.79	0.02	0.12	16.98	16.98	16.79	2903
1726522800	16.77	-0.08	-0.47	16.67	16.92	16.67	3700
1726263600	16.85	-0.02	-0.12	16.98	16.98	16.82	1105
1726177200	16.87	0.1	0.60	16.68	16.87	16.68	1295
1726090800	16.77	-0.14	-0.83	16.89	16.92	16.77	10600
1726004400	16.91	0	0.00	16.9	16.91	16.85	10488
1725918000	16.91	0	0.00	16.91	16.91	16.91	1300
1725658800	16.91	-0.08	-0.47	16.92	16.93	16.89	4178
1725572400	16.99	0.02	0.12	16.91	16.99	16.91	2800
1725486000	16.97	-0.02	-0.12	17.01	17.05	16.97	1500

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관