Investor AB (PK)【IVSBF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Investor AB (PK) (IVSBF)

28.01

0.2663

( 0.96% )

업데이트: 02:01:03

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.4	5.26118000752	26.61	28.01	26.61	1837	26.81217084	CS
4	0.204	0.733654606919	27.806	28.354788	26	2235	26.86677662	CS
12	-0.36	-1.26894606979	28.37	31.1	26	2492	28.80108392	CS
26	1	3.70233246946	27.01	31.1	25.56	5280	27.67946402	CS
52	7.1864	34.5108434661	20.8236	31.1	20.8236	7357	25.53903523	CS
156	4.61	19.7008547009	23.4	31.1	13.46	5504	21.952321	CS
260	-24.65	-46.8097227497	52.66	90	13.46	4217	26.72775383	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264700	27.7437	1.13	4.26	27.36	27.7437	27.36	655
1733177400	26.61	0	0.00	26.61	26.61	26.61	0
1732918200	26.61	-0.44	-1.63	26.61	26.61	26.61	3018
1732746540	27.05	0	0.00	27.05	27.05	27.05	0
1732660140	27.05	0.05	0.19	26.84	27.05	26.84	1719
1732573200	27	0	0.00	27	27	27	0
1732314000	27	1	3.85	26.66	27	26.66	256
1732227900	26	-0.48	-1.83	26.8	26.8	26	2720
1732141740	26.4838	-0.21	-0.77	27.001	27.001	26.4838	2147
1732054800	26.69	0.44	1.68	26.69	26.69	26.69	142
1731968460	26.25	0	0.00	26.25	26.25	26.25	0
1731709260	26.25	-0.8	-2.96	26.25	27.266293	26.25	442
1731622800	27.05	-0.76	-2.73	27.4	27.4	26.6	11794
1731536880	27.81	0	0.00	27.81	27.81	27.81	0
1731450480	27.81	0.53	1.96	27.81	27.81	27.81	894
1731363600	27.276	0	0.00	27.276	27.276	27.276	0
1731104400	27.276	-1.17	-4.13	27.806	28.354788	27.276	794
1731014820	28.45	0	0.00	28.45	28.45	28.45	0
1730928420	28.45	0	0.00	28.45	28.45	28.45	0
1730842020	28.45	0	0.00	28.45	28.45	28.45	0
1730755620	28.45	0	0.00	28.45	28.45	28.45	0
1730496420	28.45	0.61	2.21	28.45	28.45	28.45	269
1730409780	27.835	-0.17	-0.59	27.835	27.835	27.835	508
1730323680	28	0	0.00	28	28	28	0
1730237280	28	0	0.00	28	28	28	0
1730150880	28	0.13	0.46	28	28	28	649
1729891500	27.872	-0.77	-2.68	28.345	28.345	27.872	2429
1729805160	28.64	0.09	0.32	28.8	28.8	28.64	327
1729718700	28.55	0	0.00	28.55	28.55	28.55	0
1729632300	28.55	-0.45	-1.55	28.55	28.55	28.55	9945
1729545600	29	0	0.00	29	29	29	0
1729286400	29	-0.29	-0.99	29	29	29	2603
1729200360	29.29	0	0.00	29.29	29.29	29.29	0
1729113960	29.29	-0.91	-3.01	29.33	29.33	29.29	742
1729027620	30.2	0	0.00	30.2	30.2	30.2	0
1728941220	30.2	1.3	4.50	28.9	30.2	28.9	1159
1728681900	28.9	-0.35	-1.20	29.4024	29.4024	28.9	1291
1728595560	29.25	-0.47	-1.59	29.55	29.55	29.25	307
1728508800	29.7225	0.73	2.52	29.1094	29.7225	29.1094	1113
1728422580	28.992	0.39	1.37	28.896	28.992	28.896	8721
1728336000	28.6	-1.65	-5.45	28.6	28.6	28.6	3588
1728076800	30.25	0	0.00	30.25	30.25	30.25	0
1727990400	30.25	0	0.00	30.25	30.25	30.25	0
1727904000	30.25	0.06	0.20	30.25	30.25	30.25	2429
1727818140	30.19	-0.17	-0.56	30.5	30.5	30.19	1545
1727731200	30.36	0	0.00	30.36	30.36	30.36	0
1727472000	30.36	-0.74	-2.38	31	31	30.36	1133
1727386200	31.1	0.86	2.83	30.715	31.1	30.715	560
1727299200	30.245	-0.06	-0.18	30.2094	30.245	29.7	12162
1727213340	30.3	0	0.00	30.3	30.3	30.3	0
1727126940	30.3	0	0.00	30.3	30.3	30.3	1141
1726867200	30.3	-0.2	-0.66	30.75	30.75	30.2843	538
1726781220	30.5	0.4	1.32	29.73	30.5	29.73	2367
1726694460	30.101291	0.45	1.52	30.101291	30.101291	30.101291	12117
1726608240	29.65	0.15	0.51	29.25	29.65	29.25	483
1726522140	29.5	0	0.00	29.5	29.5	29.5	0
1726262940	29.5	1	3.51	28.3	29.5	28.3	429
1726176540	28.5	0.13	0.46	28.5	28.5	28.5	862
1726090140	28.37	-0.48	-1.66	28.37	28.37	28.37	697
1726003500	28.85	0.94	3.37	28.85	28.85	28.85	186
1725917220	27.9097	0	0.00	27.9097	27.9097	27.9097	0
1725658020	27.9097	-0.85	-2.95	28.79	28.79	27.9097	11539
1725571440	28.759	0	0.00	28.759	28.759	28.759	0
1725485040	28.759	-0.24	-0.83	28.759	28.759	28.759	114

Investor AB (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관