Cromwell Property Group【CMW】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
호주
ASX
Cromwell Property Group (CMW)
Cromwell Property Group (CMW) 과거

Cromwell Property Group (CMW)

0.3825

-0.0025

( -0.65% )

업데이트: 12:06:42

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0175	-4.375	0.4	0.415	0.38	2100589	0.39473481	DE
4	-0.0375	-8.92857142857	0.42	0.425	0.38	1679455	0.40191759	DE
12	-0.0325	-7.8313253012	0.415	0.47	0.38	2023361	0.42329241	DE
26	-0.0875	-18.6170212766	0.47	0.47	0.38	2024111	0.42098933	DE
52	-0.0275	-6.70731707317	0.41	0.475	0.365	2287856	0.42202852	DE
156	-0.4725	-55.2631578947	0.855	0.905	0.31	2751005	0.60218009	DE
260	-0.8475	-68.9024390244	1.23	1.247	0.31	3796283	0.77934222	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732511700	0.385	0.005	1.32	0.39	0.39	0.38	1688697
1732252500	0.38	-0.005	-1.30	0.385	0.3925	0.38	2537514
1732166100	0.385	-0.01	-2.53	0.395	0.395	0.385	1821878
1732079700	0.395	-0.015	-3.66	0.4099999	0.415	0.395	2577138
1731993300	0.4099999	0	0.00	0.415	0.415	0.405	1709606
1731906900	0.4099999	0.0049999	1.23	0.4	0.415	0.4	1856809
1731647700	0.405	0.015	3.85	0.39	0.405	0.39	1806789
1731561300	0.39	-0.0025	-0.64	0.39	0.39	0.385	1745772
1731474900	0.3925	-0.0025	-0.63	0.395	0.4	0.39	1089714
1731388500	0.395	0.005	1.28	0.395	0.4	0.3925	791330
1731302100	0.39	-0.01	-2.50	0.39	0.4	0.39	556780
1731042900	0.4	0.005	1.27	0.395	0.4	0.39	987263
1730956500	0.395	-0.0125	-3.07	0.405	0.4074999	0.39	3238059
1730870100	0.4074999	0.0024999	0.62	0.405	0.4099999	0.405	514153
1730783700	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	510767
1730697300	0.4099999	0.0049999	1.23	0.4099999	0.4099999	0.4	1247469
1730438100	0.405	-0.005	-1.22	0.415	0.415	0.405	384612
1730351700	0.4099999	-0.005	-1.20	0.415	0.415	0.405	2397603
1730265300	0.415	0	0.00	0.415	0.415	0.405	4827543
1730178900	0.415	0	0.00	0.415	0.415	0.405	1837191
1730092500	0.415	-0.01	-2.35	0.42	0.425	0.4099999	1151119
1729833300	0.425	-0.005	-1.16	0.43	0.43	0.42	1138352
1729746900	0.43	-0.01	-2.27	0.43	0.435	0.425	1528209
1729660500	0.44	0	0.00	0.435	0.44	0.43	2579390
1729574100	0.44	0.01	2.33	0.435	0.44	0.425	2152423
1729487700	0.43	-0.005	-1.15	0.44	0.44	0.43	2200432
1729228500	0.435	-0.0025	-0.57	0.44	0.44	0.43	2627646
1729142100	0.4375	-0.0025	-0.57	0.44	0.445	0.435	1536099
1729055700	0.44	0.015	3.53	0.42	0.44	0.42	2332601
1728969300	0.425	0.0125	3.03	0.42	0.425	0.4099999	2954997
1728882900	0.4125	-0.0225	-5.17	0.435	0.44	0.405	8136380
1728623700	0.435	-0.005	-1.14	0.445	0.445	0.435	683438
1728537300	0.44	-0.005	-1.12	0.445	0.4475	0.44	1986827
1728450900	0.445	0	0.00	0.45	0.45	0.44	2290505
1728364500	0.445	0	0.00	0.45	0.45	0.445	1415255
1728278100	0.445	0	0.00	0.445	0.45	0.445	866048
1728022500	0.445	-0.015	-3.26	0.46	0.46	0.445	3522770
1727936100	0.46	-0.01	-2.13	0.465	0.465	0.46	1066117
1727849700	0.47	0.0175	3.87	0.45	0.47	0.445	4677723
1727763300	0.4525	0.0025	0.56	0.45	0.46	0.4475	4170042
1727676900	0.45	0.005	1.12	0.44	0.45	0.44	3593662
1727417700	0.445	0.015	3.49	0.43	0.445	0.4275	2215555
1727331300	0.43	0.01	2.38	0.42	0.43	0.415	3145754
1727244900	0.42	0.0100001	2.44	0.42	0.42	0.415	745765
1727158500	0.4099999	0	0.00	0.415	0.425	0.4099999	3259283
1727072100	0.4099999	-0.0225	-5.20	0.42	0.42	0.4099999	2331720
1726812900	0.4325	-0.0075	-1.70	0.44	0.4425	0.425	5296853
1726726500	0.44	0	0.00	0.435	0.445	0.4325	1198943
1726640100	0.44	0.005	1.15	0.44	0.44	0.43	867727
1726553700	0.435	0.005	1.16	0.43	0.44	0.43	1054783
1726467300	0.43	0	0.00	0.425	0.435	0.42	1515667
1726208100	0.43	0.01	2.38	0.42	0.43	0.42	1507781
1726121700	0.42	0.005	1.20	0.42	0.425	0.4099999	1407068
1726035300	0.415	0	0.00	0.415	0.415	0.415	0
1725948900	0.415	0.01	2.47	0.405	0.415	0.4	1300280
1725862500	0.405	0	0.00	0.4	0.405	0.395	694613
1725603300	0.405	0.0025	0.62	0.4	0.4074999	0.4	691850
1725516900	0.4025	0.0075	1.90	0.395	0.4099999	0.395	1788063
1725430500	0.395	-0.0125	-3.07	0.4099999	0.4099999	0.395	2049263
1725344100	0.4074999	-0.005	-1.21	0.405	0.415	0.405	1587817
1725257700	0.4125	-0.0075	-1.79	0.415	0.4175	0.405	2341080
1724998500	0.42	-0.005	-1.18	0.415	0.425	0.415	2105197
1724912100	0.425	0.0075	1.80	0.4099999	0.425	0.405	1949985
1724825700	0.4175	-0.0075	-1.76	0.42	0.425	0.4099999	2391831
1724739300	0.425	0.01	2.41	0.42	0.425	0.415	1416381
1724652900	0.415	0.0050001	1.22	0.42	0.42	0.4099999	610236

Cromwell Property

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관