ABB Ltd (PK)【ABLZF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

ABB Ltd (PK) (ABLZF)

54.832

0.302

(0.55%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.11	2.06619262127	53.722	55.774	52.322	2575	54.42691478	CS
4	1.09	2.02820884969	53.742	56.4	52.322	3769	54.11229567	CS
12	-2.478	-4.32385273076	57.31	60.446	52.322	3075	55.86122621	CS
26	-4.316	-7.29695002367	59.148	61	50.14	3440	56.04569199	CS
52	13.6	32.9840900272	41.232	61	40.1	5228	50.58925395	CS
156	18.112	49.3246187364	36.72	61	24.136	18636	33.47644064	CS
260	31.222	132.240576027	23.61	61	14.61	31112	29.97675557	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	54.832	0.3	0.55	55.45	55.774	54.832	1418
1737066420	54.53	-0.7	-1.27	53.974	55.126	53.942	1416
1736979720	55.232	1.2	2.22	53.474	55.232	53.43	5858
1736893380	54.03	0.07	0.13	53.532	54.75	53.5	2053
1736806800	53.962	1.45	2.77	53.694	53.964	52.322	1894
1736547720	52.51	-1.37	-2.54	53.722	54.646	52.51	1652
1736375340	53.876	-1.59	-2.87	54.28	54.28	53.876	834
1736288940	55.47	1.53	2.84	53.978	55.47	53.73	2478
1736202360	53.94	0.38	0.70	53.984	55.77	53.5435	2046
1735942980	53.564	0.25	0.47	53.91	55.07	53.564	16716
1735856700	53.3157	-0.38	-0.72	53.6	55.05	52.916	4179
1735683960	53.7	-0.02	-0.03	53.854	55.296	53.7	1852
1735597740	53.716	-0.83	-1.53	55.48	55.48	53.06	11045
1735338000	54.55	-1.19	-2.13	55.48	55.48	54.55	1179
1735252020	55.74	1.89	3.51	55.464	55.74	55.464	1301
1735078200	53.85	-0.05	-0.10	53.85	56.4	53.85	2318
1734992400	53.904	-1.79	-3.21	55.528	55.564	53.904	1523
1734733200	55.694	0.42	0.76	53.742	55.694	53.742	5729
1734646800	55.272	-1.13	-2.00	55.498	55.498	53.718	10350
1734560940	56.4	-2.77	-4.68	57.562	57.934	56.4	5558
1734474360	59.17	2.08	3.64	57.46	59.17	57.46	2286
1734388140	57.09	-0.08	-0.14	58.405	59.04	57.09	3611
1734128940	57.17	-2.1	-3.55	59.128	59.136	57.17	1811
1734042480	59.274	1.51	2.61	59.282	59.282	57.518	1319
1733955900	57.766	0.22	0.38	58.366	59.674	57.766	1589
1733869200	57.548	-0.97	-1.65	59.578	59.578	57.548	2754
1733782800	58.516	0.68	1.17	60.446	60.446	58.516	603
1733523600	57.84	-0.33	-0.56	58.954	60.254	57.82	2900
1733437500	58.168	0.09	0.16	58.9022	60.006	58.104	2148
1733350980	58.0776	1.3	2.29	58.1	59.854	58.0776	2147
1733264700	56.78	-1.8	-3.07	58.5	58.5	56.78	13814
1733178180	58.58	1.3	2.28	57.5	58.58	56.764	7821
1732918200	57.276	0.48	0.85	56.436	57.276	56.436	1590
1732746540	56.792	0.25	0.44	56.472	56.792	55.5894	1656
1732660140	56.544	0.76	1.36	56.608	56.61	54.828	5759
1732573560	55.788	-1.25	-2.19	57.218	57.328	55.68	2585
1732314000	57.04	0.34	0.60	55.842	57.064	55.842	3103
1732227900	56.702	1.76	3.21	55.078	56.706	55.078	972
1732141740	54.938	-1.49	-2.63	55.564	56.378	54.802	2516
1732054800	56.424	0.96	1.73	55.612	56.75	54.888	6216
1731968640	55.464	-1.7	-2.97	55.334	56.816	55.334	1239
1731709260	57.16	-0.31	-0.55	57.5	57.5	55	2290
1731622800	57.474	1.93	3.47	56.222	57.48	56.222	1339
1731536760	55.546	-0.21	-0.37	56.568	56.568	55.546	758
1731450480	55.754	-0.77	-1.36	55.89	57.054	55.754	1310
1731363600	56.524	0.24	0.43	58.322	58.56	56.524	1201
1731104400	56.284	-0.45	-0.79	57.954	58.088	56.284	1571
1731018540	56.7306	-0.16	-0.28	57.196	58.264	56.364	1164
1730931600	56.892	-1.73	-2.95	57.0075	57.0075	56.892	1170
1730845680	58.624	0.74	1.29	58.078	58.624	56.76	1556
1730759160	57.88	2.33	4.20	57.326	57.88	55.662	1549
1730496420	55.546	-0.52	-0.92	55.546	55.546	55.546	464
1730409780	56.064	-1.62	-2.80	56.184	56.184	55.0337	5505
1730323500	57.68	-0.27	-0.47	56.684	57.68	56.684	1594
1730237280	57.952	0.15	0.25	55.792	57.952	55.792	1072
1730150880	57.806	-0.62	-1.06	57.806	57.806	57.806	307
1729891500	58.424	3.34	6.07	57.31	58.424	55.942	918
1729805160	55.08	-1.68	-2.97	55.744	55.9086	54.95	2384
1729718940	56.764	-1.55	-2.66	56.756	56.764	56.32	1777
1729632300	58.314	0.31	0.54	56.274	58.314	56.274	2737
1729545600	58.002	0.02	0.04	56.6396	58.002	56.28	1856

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관