QNB Corp (PK)【QNBC】시계열 데이터 | ADVFN

다우존스 지수

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

등록

QNB Corp (PK) (QNBC)

31.25

0.00

(0.00%)

마감 02 11월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	1.29659643436	30.85	31.25	30.85	1406	31.04955903	CS
4	2.24	7.72147535333	29.01	31.25	29.01	2309	29.77097235	CS
12	2.7399	9.61027846272	28.5101	31.25	27.59	2131	29.53961934	CS
26	7.9	33.8329764454	23.35	31.25	22.25	2678	27.67183644	CS
52	9.2	41.7233560091	22.05	31.25	21.39	2732	26.14099098	CS
156	-4.9	-13.5546334716	36.15	38.5	21.39	2404	27.3389416	CS
260	-5.75	-15.5405405405	37	40	21.39	2342	29.30336956	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730496480	31.25	0	0.00	31.25	31.25	31.25	0
1730410080	31.25	0	0.00	31.25	31.25	31.25	0
1730323680	31.25	0	0.00	31.25	31.25	31.25	0
1730237280	31.25	0.22	0.71	31.25	31.25	31.25	250
1730150880	31.03	0.2	0.65	30.85	31.03	30.85	2562
1729891560	30.83	0	0.00	30.83	30.83	30.83	0
1729805160	30.83	0	0.00	31	31	30.83	885
1729718940	30.83	0.33	1.08	31	31	30.83	989
1729632300	30.5	1	3.39	29.63	30.5	29.63	2144
1729545600	29.5	0	0.00	29.5	29.5	29.5	0
1729286400	29.5	0	0.00	30	30	29.5	6931
1729200000	29.5	0	0.00	29.5	29.99	29.5	4644
1729113960	29.5	0.11	0.37	29.39	29.5	29.39	4836
1729027680	29.39	0	0.00	29.34	29.39	29.34	2913
1728941100	29.39	0	0.00	29.39	29.39	29.39	0
1728681900	29.39	0	0.00	29.23	29.39	29.23	1084
1728595560	29.39	0.25	0.86	29.14	29.39	29.14	2022
1728508800	29.14	-0.15	-0.51	29.01	29.14	29.01	250
1728422400	29.29	0	0.00	29.29	29.29	29.29	0
1728336000	29.29	-0.1	-0.34	29.01	29.29	29.01	510
1728076800	29.39	0	0.00	29.39	29.39	29.39	0
1727990400	29.39	0	0.00	29.39	29.39	29.39	0
1727904000	29.39	-0.1	-0.34	29.26	29.4	29.05	882
1727817780	29.49	0	0.00	29.49	29.49	29.49	0
1727731380	29.49	-0.17	-0.57	29.26	29.49	29.26	445
1727472600	29.66	0	0.00	29.66	29.66	29.66	0
1727386200	29.66	0	0.00	29.66	29.66	29.66	131
1727299200	29.66	-0.08	-0.27	29.26	29.67	29.25	2400
1727213340	29.74	0	0.00	29.74	29.74	29.74	0
1727126940	29.74	-0.16	-0.54	29.51	29.75	29.27	4442
1726867200	29.9	-0.1	-0.33	29.75	29.99	29.08	6601
1726781220	30	0.04	0.13	29.5	30	28.82	3520
1726694640	29.96	0	0.00	29.96	29.96	29.96	0
1726608240	29.96	0.29	0.98	28.665	29.97	28.665	830
1726522140	29.67	0	0.00	29.67	29.67	29.67	0
1726262940	29.67	0	0.00	29.67	29.67	29.67	0
1726176540	29.67	0	0.00	29.67	29.67	29.67	0
1726090140	29.67	-0.03	-0.10	29.7	29.7	29.67	600
1726003500	29.7	-0.05	-0.17	29.71	29.71	29.7	1000
1725917160	29.75	0	0.00	29.75	29.75	29.75	100
1725658020	29.75	0.02	0.07	29.75	29.75	29.75	400
1725571440	29.73	-0.01	-0.03	29.74	29.74	29.15	1455
1725485040	29.74	-0.04	-0.13	29.11	29.75	29.11	7752
1725398880	29.78	0.03	0.10	29.16	29.78	29.16	2170
1725053340	29.75	0	0.00	29.75	29.75	29.75	0
1724966940	29.75	0	0.00	29.75	29.75	29.75	0
1724880540	29.75	0	0.00	29.75	29.75	29.75	0
1724794140	29.75	0	0.00	29.75	29.75	29.75	0
1724707740	29.75	0	0.00	28.27	29.75	28.27	550
1724448480	29.75	1	3.48	29.75	29.75	29.75	346
1724362140	28.75	0	0.00	28.27	29.75	28.27	2334
1724275380	28.75	0.01	0.03	28.26	28.75	28.26	502
1724188800	28.74	-0.16	-0.55	28.26	29	28.26	1127
1724102880	28.9	-0.07	-0.24	29	29	28.9	210
1723843740	28.97	-0.01	-0.03	28.26	28.97	28.26	2035
1723756860	28.98	0.18	0.62	28.8933	28.98	28.51	3233
1723670820	28.8	0	0.00	28.51	29	28.51	872
1723584360	28.8	0	0.00	28.51	29.36	27.59	6548
1723497900	28.8	0	0.00	28.8	28.8	28.8	215
1723238400	28.8	-0.2	-0.69	28.5101	28.8	28.5101	4500
1723152000	29	-0.02	-0.07	29.05	29.39	28.52	3650
1723065720	29.02	-0.7	-2.36	27.56	29.74	27.56	16579
1722979800	29.72	-0.01	-0.03	29.1	29.75	29.01	5255
1722893340	29.73	0.05	0.17	29.35	29.74	28.71	2040
1722634140	29.68	-0.03	-0.10	29.75	29.75	29.36	957

Db Xt Ii Ibdl Treasuries...

Golden Apple Oil and Gas (CE)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관