Challenger Limited【CGF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Challenger Limited (CGF)
Challenger Limited (CGF) 과거

Challenger Limited (CGF)

6.07

-0.03

(-0.49%)

마감 06 2월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.18	-2.88	6.25	6.4	6.02	1129002	6.24859463	DE
4	-0.01	-0.164473684211	6.08	6.4	5.985	934221	6.15250246	DE
12	-0.08	-1.30081300813	6.15	6.4	5.85	1118592	6.11279605	DE
26	-0.74	-10.8663729809	6.81	7.57	5.85	1962786	6.34397936	DE
52	-0.35	-5.45171339564	6.42	7.71	5.85	1576117	6.49002878	DE
156	0.25	4.29553264605	5.82	7.83	5.67	1487298	6.60029389	DE
260	-2.63	-30.2298850575	8.7	10.43	2.82	2162877	5.88190874	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738646100	6.1	-0.03	-0.49	6.2	6.2	6.09	1089285
1738559700	6.13	-0.2	-3.16	6.24	6.2699999	6.12	1238010
1738300500	6.33	0.03	0.48	6.36	6.4	6.28	1606653
1738214100	6.3	0	0.00	6.3	6.35	6.28	874903
1738127700	6.3	0.14	2.27	6.2	6.305	6.16	1011718
1738041300	6.16	-0.09	-1.44	6.25	6.25	6.15	913727
1737695700	6.25	0.13	2.12	6.12	6.25	6.09	857770
1737609300	6.12	-0.1	-1.61	6.2	6.21	6.11	1151068
1737522900	6.22	0.11	1.80	6.17	6.26	6.16	1072576
1737436500	6.11	0.04	0.66	6.09	6.17	6.09	607950
1737350100	6.07	-0.06	-0.98	6.13	6.15	6.07	482457
1737090900	6.13	0.05	0.82	6.08	6.16	6.07	503098
1737004500	6.08	0.05	0.83	6.1	6.14	6.07	630641
1736918100	6.03	-0.04	-0.66	6.08	6.12	6.0199999	702896
1736831700	6.07	0.05	0.83	6.0599999	6.09	5.99	1081867
1736745300	6.0199999	-0.01	-0.17	5.99	6.0599999	5.985	977139
1736486100	6.03	0	0.00	6.05	6.08	5.99	934581
1736399700	6.03	-0.07	-1.15	6.08	6.17	6.01	795164
1736313300	6.1	-0.08	-1.29	6.09	6.16	6.085	1063722
1736226900	6.18	0.07	1.23	6.08	6.21	6.05	1244267
1736140500	6.105	0.08	1.24	6.05	6.14	6.05	693096
1735881300	6.03	0.01	0.17	6	6.05	5.98	244985
1735794900	6.0199999	0.01	0.17	6	6.05	5.97	455799
1735617660	6.01	-0.07	-1.15	6.0199999	6.09	6.01	614441
1735535700	6.08	0.03	0.50	6.04	6.1	6.01	446281
1735276500	6.05	0.04	0.67	6.0599999	6.11	6.01	620371
1735014060	6.01	-0.03	-0.50	6.01	6.05	5.96	234965
1734930900	6.04	0.12	2.03	5.92	6.04	5.9	712404
1734671700	5.92	-0.06	-1.00	6.01	6.01	5.88	1879984
1734585300	5.98	-0.06	-0.91	5.9	5.98	5.86	1875380
1734498900	6.035	-0.02	-0.25	6.04	6.07	5.97	1409033
1734412500	6.05	0	0.00	6.05	6.13	6.01	880015
1734326100	6.05	-0.06	-0.98	6.09	6.13	6	1039947
1734066900	6.11	0.03	0.49	6.03	6.19	6.0199999	1502531
1733980500	6.08	0.19	3.23	5.95	6.095	5.94	1884773
1733894100	5.89	-0.02	-0.34	5.9	5.93	5.85	1550768
1733807700	5.91	-0.07	-1.17	5.95	6	5.89	1405219
1733721300	5.98	-0.07	-1.16	6.07	6.14	5.95	1116701
1733462100	6.05	-0.14	-2.26	6.19	6.2	6.03	1722020
1733375700	6.19	0.05	0.81	6.15	6.26	6.13	1813859
1733289300	6.14	-0.11	-1.76	6.2	6.28	6.13	1204187
1733202900	6.25	0.12	1.96	6.21	6.3099999	6.19	2115344
1733116500	6.13	-0.08	-1.29	6.24	6.25	6.13	797675
1732857300	6.21	0.04	0.65	6.19	6.22	6.15	766219
1732770900	6.17	0.04	0.65	6.14	6.215	6.12	1063260
1732684500	6.13	0.03	0.49	6.16	6.205	6.12	1240342
1732598100	6.1	0.03	0.49	6.08	6.12	6.05	3055032
1732511700	6.07	-0.01	-0.16	6.1	6.15	6.05	2007078
1732252500	6.08	0.01	0.16	6.21	6.23	6.05	1391461
1732166100	6.07	-0.1	-1.62	6.17	6.24	6.04	1723169
1732079700	6.17	-0.19	-2.99	6.28	6.34	6.16	1045918
1731993300	6.36	0.08	1.27	6.29	6.39	6.25	948778
1731906900	6.28	-0.02	-0.32	6.26	6.32	6.24	1024692
1731647700	6.3	0.11	1.78	6.33	6.34	6.23	991993
1731561300	6.19	0	0.00	6.23	6.29	6.15	1079530
1731474900	6.19	-0.05	-0.80	6.15	6.21	6.13	1401588
1731388500	6.24	0.09	1.46	6.15	6.25	6.13	932108
1731302100	6.15	-0.06	-0.97	6.23	6.25	6.14	845807
1731042900	6.21	-0.09	-1.43	6.26	6.3	6.21	933734
1730956500	6.3	0.09	1.45	6.2699999	6.42	6.22	2740354
1730870100	6.21	0.22	3.59	6.03	6.21	6.0199999	2207533
1730783700	5.995	-0.01	-0.08	5.99	6.0199999	5.97	594080

ECP Emerging Growth

Fandifi Technology

Allied Gold (QX)

BNP Paribas Issuance

HOTEIS OTHON ON

Vontobel Financial Produ...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관