Caterpillar Inc (1CAT)
BIT
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 16 | 5.16129032258 | 310 | 350 | 310 | 105 | 314.47268409 | DE |
4 | 14.5 | 4.65489566613 | 311.5 | 350 | 294 | 63 | 306.74264706 | DE |
12 | 17.5 | 5.67260940032 | 308.5 | 350 | 285.5 | 68 | 304.39306488 | DE |
26 | 0 | 0 | 326 | 352 | 285.5 | 44 | 312.1227394 | DE |
52 | 100 | 44.2477876106 | 226 | 352 | 226 | 42 | 307.44840684 | DE |
156 | 100 | 44.2477876106 | 226 | 352 | 226 | 42 | 307.44840684 | DE |
260 | 100 | 44.2477876106 | 226 | 352 | 226 | 42 | 307.44840684 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1726847700 | 326 | 9.5 | 3.00 | 326 | 326 | 326 | 5 |
1726761300 | 316.5 | -10 | -3.06 | 335 | 350 | 316.5 | 25 |
1726674900 | 326.5 | 0 | 0.00 | 326.5 | 326.5 | 326.5 | 0 |
1726588500 | 326.5 | 12.5 | 3.98 | 326.5 | 326.5 | 326.5 | 17 |
1726502100 | 314 | 4 | 1.29 | 314 | 314 | 314 | 360 |
1726242900 | 310 | 9 | 2.99 | 310 | 310 | 310 | 19 |
1726156500 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
1726070100 | 301 | 0 | 0.00 | 301 | 301 | 301 | 0 |
1725983700 | 301 | 0 | 0.00 | 301 | 301 | 301 | 1 |
1725897300 | 301 | 0 | 0.00 | 302.5 | 310.5 | 301 | 130 |
1725638100 | 301 | 7 | 2.38 | 301 | 301 | 301 | 103 |
1725551700 | 294 | -28 | -8.70 | 304.5 | 304.5 | 294 | 183 |
1725465300 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
1725378900 | 322 | 2 | 0.63 | 322 | 322 | 322 | 2 |
1725292500 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
1725033300 | 320 | 6.5 | 2.07 | 320 | 320 | 320 | 17 |
1724946900 | 313.5 | 0.5 | 0.16 | 313.5 | 313.5 | 313.5 | 2 |
1724860500 | 313 | 1 | 0.32 | 317.5 | 317.5 | 313 | 21 |
1724774100 | 312 | 0 | 0.00 | 312 | 312 | 312 | 0 |
1724687700 | 312 | 0.5 | 0.16 | 312 | 312 | 312 | 3 |
1724428500 | 311.5 | 1.5 | 0.48 | 311.5 | 311.5 | 311.5 | 1 |
1724342100 | 310 | 2 | 0.65 | 310 | 310 | 310 | 104 |
1724255700 | 308 | -2.5 | -0.81 | 311 | 311 | 308 | 19 |
1724169300 | 310.5 | 3.5 | 1.14 | 310.5 | 310.5 | 310.5 | 3 |
1724082900 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1723823700 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1723650900 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1723564500 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1723478100 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
1723218900 | 307 | 1 | 0.33 | 307 | 307 | 307 | 107 |
1723132500 | 306 | 2 | 0.66 | 299.5 | 306 | 299.5 | 199 |
1723046100 | 304 | 16.5 | 5.74 | 304 | 304 | 304 | 3 |
1722959700 | 287.5 | -4.5 | -1.54 | 302.5 | 303 | 285.5 | 104 |
1722873300 | 292 | -29.5 | -9.18 | 298 | 298 | 292 | 174 |
1722614100 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 0 |
1722527700 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 0 |
1722441300 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 0 |
1722354900 | 321.5 | 0 | 0.00 | 321.5 | 321.5 | 321.5 | 0 |
1722268500 | 321.5 | 1 | 0.31 | 321.5 | 321.5 | 321.5 | 10 |
1722009300 | 320.5 | 0 | 0.00 | 320.5 | 320.5 | 320.5 | 0 |
1721922900 | 320.5 | 0 | 0.00 | 320.5 | 320.5 | 320.5 | 0 |
1721836500 | 320.5 | 0 | 0.00 | 320.5 | 320.5 | 320.5 | 0 |
1721750100 | 320.5 | 0 | 0.00 | 320.5 | 320.5 | 320.5 | 31 |
1721663700 | 320.5 | -14.5 | -4.33 | 320.5 | 320.5 | 320.5 | 3 |
1721404500 | 335 | 0 | 0.00 | 335 | 335 | 335 | 0 |
1721318100 | 335 | 7 | 2.13 | 335 | 335 | 335 | 15 |
1721231700 | 328 | 22.5 | 7.36 | 332.5 | 332.5 | 326 | 44 |
1721145300 | 305.5 | 0 | 0.00 | 305.5 | 305.5 | 305.5 | 0 |
1721058900 | 305.5 | 0 | 0.00 | 305.5 | 305.5 | 305.5 | 0 |
1720799700 | 305.5 | 3 | 0.99 | 303 | 305.5 | 303 | 64 |
1720713300 | 302.5 | 3.5 | 1.17 | 300.5 | 303 | 297.5 | 195 |
1720626900 | 299 | -1.5 | -0.50 | 298.5 | 300 | 289 | 254 |
1720540500 | 300.5 | 0 | 0.00 | 300.5 | 300.5 | 300.5 | 0 |
1720454100 | 300.5 | -5.5 | -1.80 | 300.5 | 300.5 | 300.5 | 5 |
1720194900 | 306 | -2.5 | -0.81 | 305 | 306 | 305 | 12 |
1720108500 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
1720022100 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
1719935700 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
1719849300 | 308.5 | 0 | 0.00 | 308.5 | 308.5 | 308.5 | 0 |
1719590100 | 308.5 | 2.5 | 0.82 | 308.5 | 308.5 | 308.5 | 5 |
1719503700 | 306 | -4 | -1.29 | 306 | 306 | 306 | 10 |
1719417300 | 310 | 0 | 0.00 | 310 | 310 | 310 | 0 |
1719330900 | 310 | -0.5 | -0.16 | 310 | 310 | 310 | 14 |
1719244500 | 310.5 | 0 | 0.00 | 310.5 | 310.5 | 310.5 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관