Costco Wholesale Corporation【1COST】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
이탈리아
BIT
Costco Wholesale Corporation (1COST)
Costco Wholesale Corporation (1COST) 과거

Costco Wholesale Corporation (1COST)

909.30

15.90

(1.78%)

마감 18 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-16.1	-1.7397881997	925.4	925.4	893.4	3	906.01666667	DE
4	-2.6	-0.285118982345	911.9	925.4	887.6	4	905.87222222	DE
12	80	9.6466899795	829.3	978.9	822.9	15	899.7536379	DE
26	135.5	17.5109847506	773.8	978.9	729.3	12	868.62592152	DE
52	285.2	45.697804839	624.1	978.9	624.1	12	781.30450721	DE
156	330.1	56.9924033149	579.2	978.9	577	11	772.5234589	DE
260	330.1	56.9924033149	579.2	978.9	577	11	772.5234589	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737132900	909.3	15.9	1.78	895.9	909.5	895.9	32
1737046500	893.4	0	0.00	893.4	893.4	893.4	0
1736960100	893.4	-2.6	-0.29	893.4	893.4	893.4	2
1736873700	896	-11.1	-1.22	896	896	896	2
1736787300	907.1	-18.3	-1.98	916	919	907.1	6
1736528100	925.4	37.8	4.26	925.4	925.4	925.4	2
1736441700	887.6	0	0.00	887.6	887.6	887.6	0
1736355300	887.6	0	0.00	887.6	887.6	887.6	0
1736268900	887.6	-4.5	-0.50	892.8	892.8	887.6	2
1736182500	892.1	0	0.00	892.1	892.1	892.1	0
1735923300	892.1	0	0.00	892.1	892.1	892.1	0
1735836900	892.1	0	0.00	892.1	892.1	892.1	2
1735577700	892.1	-13.6	-1.50	892.1	892.1	892.1	2
1735318500	905.7	0	0.00	905.7	905.7	905.7	0
1734972900	905.7	-6.2	-0.68	913.3	913.3	905.7	3
1734713700	911.9	-20.7	-2.22	911.9	911.9	911.9	15
1734627300	932.6	-14.3	-1.51	933.3	933.3	932.6	2
1734540900	946.9	0	0.00	946.9	946.9	946.9	0
1734454500	946.9	-3.4	-0.36	978.9	978.9	938.1	9
1734368100	950.3	2.9	0.31	946.3	950.3	942.1	7
1734108900	947.4	0.5	0.05	923.1	947.4	923.1	12
1734022500	946.9	6	0.64	946.9	946.9	946.9	1
1733936100	940.9	0	0.00	940.9	940.9	940.9	0
1733849700	940.9	14.2	1.53	940.9	940.9	940.9	5
1733763300	926.7	-3.9	-0.42	938.5	938.5	926.7	5
1733504100	930.6	1.9	0.20	930.6	930.6	930.6	6
1733417700	928.7	-7.8	-0.83	945.8	945.8	909	122
1733331300	936.5	8.5	0.92	936.5	936.5	936.5	3
1733244900	928	-1.6	-0.17	928	928	928	2
1733158500	929.6	14.6	1.60	923.4	929.6	922.2	15
1732899300	915	-1.2	-0.13	915	915	915	1
1732812900	916.2	-2.6	-0.28	916.2	916.2	916.2	1
1732726500	918.8	-0.2	-0.02	926.2	926.2	918.8	4
1732640100	919	7.6	0.83	909.7	919	909.6	22
1732553700	911.4	-9.5	-1.03	923.2	923.2	911.4	18
1732294500	920.9	16.8	1.86	910.2	920.9	910.2	14
1732208100	904.1	23.6	2.68	876.4	904.1	876.4	4
1732121700	880.5	4.2	0.48	881.2	881.2	858	42
1732035300	876.3	12.4	1.44	873	876.4	873	17
1731948900	863.9	-9.9	-1.13	865.4	865.4	862.6	9
1731689700	873.8	-9.4	-1.06	876.2	876.2	873.8	14
1731603300	883.2	0	0.00	883.2	883.2	883.2	0
1731516900	883.2	0	0.00	883.2	883.2	883.2	0
1731430500	883.2	-3.7	-0.42	879.8	890	879.8	63
1731344100	886.9	32.7	3.83	890.3	913	886.9	105
1731084900	854.2	18.3	2.19	847.5	854.2	847.5	15
1730998500	835.9	0.3	0.04	835.9	835.9	835.9	2
1730912100	835.6	12.7	1.54	833.7	835.6	833.7	28
1730825700	822.9	0	0.00	822.9	822.9	822.9	0
1730739300	822.9	0	0.00	822.9	822.9	822.9	0
1730480100	822.9	0	0.00	822.9	822.9	822.9	0
1730393700	822.9	0	0.00	822.9	822.9	822.9	0
1730307300	822.9	0	0.00	822.9	822.9	822.9	0
1730220900	822.9	0	0.00	822.9	822.9	822.9	0
1730134500	822.9	-5.6	-0.68	822.9	822.9	822.9	3
1729871700	828.5	-10.5	-1.25	829.3	829.3	828.5	4
1729785300	839	7.7	0.93	839	839	839	1
1729698900	831.3	9.7	1.18	829	831.3	829	4
1729612500	821.6	0	0.00	821.6	821.6	821.6	0
1729526100	821.6	-5.7	-0.69	821.6	821.6	821.6	13
1729238400	827.3	0	0.00	827.3	827.3	827.3	0

Costco Wholesale

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관