ABB Ltd (PK)【ABLZF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

ABB Ltd (PK) (ABLZF)

54.60

0.00

(0.00%)

마감 06 3월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.468	0.864553314121	54.132	56.2	51.46	3542	53.63344794	CS
4	-0.118	-0.215651156841	54.718	59.43	51.46	3558	55.30874052	CS
12	-4.682	-7.89784420229	59.282	60.656	51.46	3620	55.23444386	CS
26	0.44	0.812407680945	54.16	61	51.46	3458	56.26967808	CS
52	8.78	19.1619380183	45.82	61	44.31	4055	54.41310323	CS
156	22.58	70.5184259838	32.02	61	24.136	17226	33.57355528	CS
260	35.96	192.918454936	18.64	61	14.61	30615	30.14684682	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741213440	54.6	3.14	6.10	55.246	56.2	54.522	2961
1741126800	51.46	-1.23	-2.33	53.314	54.002	51.46	2079
1741040760	52.69	-1.18	-2.18	54.18	55.514	52.69	1586
1740781260	53.865	-0.29	-0.53	53.84	54.51	52.892	9030
1740695340	54.15	-1.28	-2.31	54.132	55.44	53.87	2056
1740608400	55.43	1.29	2.38	56.126	56.66	55.43	3313
1740522480	54.14	-1.95	-3.48	54.51	54.5769	54.14	2091
1740435600	56.09	-2.24	-3.84	55.18	56.59	55.18	5676
1740176400	58.33	0.06	0.10	58.774	59.078	58.33	6142
1740090480	58.274	1.27	2.22	57.766	58.682	57.67	2135
1740003960	57.008	-0.85	-1.47	58.16	58.16	57	3321
1739917740	57.858	1.51	2.68	57.53	59.43	57.53	2896
1739572020	56.346	-0.42	-0.75	56.466	56.482	56.346	1257
1739485320	56.77	2.02	3.70	55.688	56.87	55.55	3118
1739398920	54.746	-0.58	-1.06	54.858	56.61	54.746	3045
1739312940	55.33	1.36	2.52	55.914	55.934	54.916	3850
1739226000	53.97	-0.16	-0.30	55.528	55.746	53.97	4059
1738967160	54.132	-0.52	-0.95	55	56.08	54.132	6768
1738880400	54.65	0.91	1.70	54.718	54.8438	54.12	2221
1738794000	53.736	-1.01	-1.84	53.954	53.954	53.736	1959
1738708080	54.744	0.8	1.48	54.758	54.76	53.976	1906
1738621740	53.945	-1.61	-2.90	53.936	54.132	53.07	3825
1738362000	55.556	0.65	1.19	55.47	55.614	54.63	2668
1738276080	54.904	-0.88	-1.58	54.906	55.552	54.629	2543
1738189740	55.786	0.67	1.21	56.05	56.52	55.786	3474
1738103280	55.12	-0.77	-1.38	55.456	56.49	55.12	9206
1738016820	55.894	-2.81	-4.79	57.916	57.916	55.886	1850
1737757440	58.706	0.55	0.95	60.482	60.656	58.706	1645
1737671220	58.155	-1.64	-2.74	59.186	60.02	58.155	3378
1737584640	59.792	2.98	5.25	59.37	59.862	57.6	4564
1737498540	56.812	1.98	3.61	56.956	58.496	56.62	4041
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

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관