Feedback Plc【FDBK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Feedback Plc (FDBK)

18.25

0.00

(0.00%)

마감 23 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.75	-3.94736842105	19	19	18.25	96349	18.44427002	DE
4	-1.55	-7.82828282828	19.8	19.8	18.25	76806	19.05042594	DE
12	-1.75	-8.75	20	21	16.5	139674	19.11123803	DE
26	-36.25	-66.5137614679	54.5	65.5	16.5	114024	26.66676279	DE
52	-44.25	-70.8	62.5	150	16.5	64623	32.99756606	DE
156	-121.75	-86.9642857143	140	182.5	16.5	367577	122.53521208	DE
260	-161.75	-89.8611111111	180	480	16.5	1484827	186.28598384	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740159000	18.25	0	0.00	18.25	18.25	18.25	49397
1740072600	18.25	0	0.00	18.25	18.25	18.25	70506
1739986200	18.25	-0.25	-1.35	18.5	18.5	18.25	36885
1739899800	18.5	0	0.00	18.5	18.5	18.5	10000
1739813400	18.5	0	0.00	18.5	18.5	18.5	151944
1739554200	18.5	-0.5	-2.63	19	19	18.5	212412
1739467800	19	0	0.00	19	19	19	26218
1739381400	19	-0.25	-1.30	19.25	19.25	19	32500
1739295000	19.25	0	0.00	19.25	19.25	19.25	63000
1739208600	19.25	0	0.00	19.25	19.25	19.25	64838
1738949400	19.25	-0.25	-1.28	19.5	19.5	19.25	62034
1738863000	19.5	0	0.00	19.5	19.5	19.5	4623
1738776600	19.5	0	0.00	19.5	19.5	19.5	14644
1738690200	19.5	0	0.00	19.5	19.5	19.5	60126
1738603800	19.5	0.3	1.56	19.2	19.5	19.2	10595
1738344600	19.2	0	0.00	19.2	19.2	19.2	166020
1738258200	19.2	0	0.00	19.2	19.2	19.2	13925
1738171800	19.2	0.1	0.52	19.1	19.2	18.85	121091
1738085400	19.1	-0.6	-3.05	19.7	19.7	19.1	182177
1737999000	19.7	-0.1	-0.51	19.8	19.8	19.7	117762
1737739800	19.8	0	0.00	19.8	19.8	19.8	114827
1737653400	19.8	0	0.00	19.8	19.8	19.8	67500
1737567000	19.8	0	0.00	19.8	19.8	19.8	93906
1737480600	19.8	0	0.00	19.8	19.8	19.8	173195
1737394200	19.8	0	0.00	19.8	19.8	19.8	80955
1737135000	19.8	0	0.00	19.8	19.8	19.8	140216
1737048600	19.8	0	0.00	19.8	19.8	19.8	95933
1736962200	19.8	0	0.00	19.8	19.8	19.8	32823
1736875800	19.8	-1	-4.81	20.8	20.8	19.8	225554
1736789400	20.8	1.3	6.67	19.5	21	19.5	848594
1736530200	19.5	0.25	1.30	19.25	19.5	19.25	103246
1736443800	19.25	-1	-4.94	20.25	20.25	19.25	77078
1736357400	20.25	-0.25	-1.22	20.5	20.7	20	165065
1736271000	20.5	2.5	13.89	18	20.8	18	738357
1736184600	18	-0.25	-1.37	17.75	18.25	17.75	187568
1735925400	18.25	-0.5	-2.67	18.75	18.75	18.25	284996
1735839000	18.75	0.5	2.74	18.25	18.75	18.25	172066
1735666200	18.25	1.5	8.96	16.75	18.25	16.75	321347
1735579800	16.75	0	0.00	16.75	16.75	16.75	110310
1735320600	16.75	0	0.00	16.75	16.75	16.75	67473
1735061400	16.75	0	0.00	16.75	16.75	16.75	0
1734975000	16.75	0	0.00	16.75	16.75	16.75	20288
1734715800	16.75	0	0.00	16.75	16.75	16.75	11000
1734629400	16.75	-0.25	-1.47	16.75	16.75	16.75	227243
1734543000	17	0.5	3.03	17.25	17.25	16.75	576586
1734456600	16.5	-1.25	-7.04	17.5	17.5	16.5	29882
1734370200	17.75	0	0.00	17.75	17.75	17.75	69076
1734111000	17.75	-0.5	-2.74	18.25	18.25	17.75	90680
1734024600	18.25	-0.25	-1.35	18.5	18.5	18.25	100026
1733938200	18.5	0	0.00	18.5	18.5	18.5	244796
1733851800	18.5	0	0.00	18.5	18.5	18.5	99834
1733765400	18.5	0	0.00	18.5	18.5	18.5	18686
1733506200	18.5	-0.25	-1.33	18.75	18.75	18.5	46808
1733419800	18.75	-0.75	-3.85	19.5	19.5	18.75	194139
1733333400	19.5	0	0.00	19.5	19.5	19.5	10050
1733247000	19.5	-0.5	-2.50	20	20	19.5	227888
1733160600	20	0	0.00	20.5	20.5	20	77998
1732901400	20	0	0.00	20	20	20	394127
1732815000	20	0.5	2.56	19.5	20.5	19.5	558844
1732728600	19.5	-1	-4.88	20.5	20.5	19.5	40659
1732642200	20.5	0	0.00	20.5	20.5	20.5	84294
1732555800	20.5	0	0.00	20.5	20.5	20.5	65312

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관