Credit Suisse【Z16430】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Credit Suisse (Z16430)

1,176.81

-2.79

(-0.24%)

마감 22 2월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740156900	1176.81	-2.79	-0.24	1187.69	1191.57	1176.81	0
1740070500	1179.6	-4.2	-0.35	1183.06	1189.54	1175.74	0
1739984100	1183.8	4.56	0.39	1181.53	1183.8	1176.56	0
1739897700	1179.24	-3.65	-0.31	1182.72	1190.28	1178.51	0
1739811300	1182.89	1.26	0.11	1183.16	1183.44	1182.76	0
1739552100	1181.63	15.63	1.34	1171.93	1183.22	1168.78	0
1739465700	1166	22.59	1.98	1146.69	1168.95	1146.17	0
1739379300	1143.41	-9.67	-0.84	1151.76	1152.51	1140.95	0
1739292900	1153.08	9.19	0.80	1139.29	1155.04	1137.07	0
1739206500	1143.89	-1.17	-0.10	1138.51	1146.42	1138.41	0
1738947300	1145.06	-10.1	-0.87	1154.68	1161.38	1144.67	0
1738860900	1155.16	14.28	1.25	1148.31	1155.4	1144.45	0
1738774500	1140.88	-14.4	-1.25	1145.9	1148.04	1140.88	0
1738688100	1155.28	8.24	0.72	1140.05	1160.75	1136.53	0
1738601700	1147.04	-18.25	-1.57	1135.72	1148.41	1133.54	0
1738342500	1165.29	26.47	2.32	1156.85	1167.35	1156.85	0
1738256100	1138.82	-8.56	-0.75	1143.08	1156.28	1132.09	0
1738169700	1147.38	3.27	0.29	1155.03	1155.03	1143.07	0
1738083300	1144.1099	16.09	1.43	1133.53	1145.26	1133.53	0
1737996900	1128.02	-52.3	-4.43	1146.17	1148.76	1123.1	0
1737737700	1180.32	24.47	2.12	1161.03	1181.01	1160.41	0
1737651300	1155.85	-3.34	-0.29	1137.47	1160.8599	1134.21	0
1737564900	1159.19	25.26	2.23	1143.58	1162.66	1143.58	0
1737478500	1133.93	2.41	0.21	1134	1135.44	1125.33	0
1737392100	1131.52	-1.34	-0.12	1135.22	1136.02	1131.26	0
1737132900	1132.8599	10.12	0.90	1119.38	1132.8599	1119.06	0
1737046500	1122.74	-3.76	-0.33	1128.65	1128.65	1121.55	0
1736960100	1126.5	32.48	2.97	1092.77	1127.88	1091.26	0
1736873700	1094.02	-13.37	-1.21	1104.69	1106.59	1091.73	0
1736787300	1107.39	0	0.00	1107.39	1107.39	1107.39	0
1736528100	1107.39	-17.67	-1.57	1123.3599	1125	1100.05	0
1736441700	1125.06	0	0.00	1125.06	1125.06	1125.06	0
1736355300	1125.06	-25.33	-2.20	1135.65	1137.81	1122.54	0
1736268900	1150.39	20.39	1.80	1144.54	1150.39	1144.54	250
1736182500	1130	0	0.00	1130	1130	1130	0
1735923300	1130	0	0.00	1130	1130	1130	0
1735836900	1130	0	0.00	1130	1130	1130	0
1735577700	1130	0	0.00	1130	1130	1130	0
1735318500	1130	0	0.00	1130	1130	1130	0
1734972900	1130	0	0.00	1130	1130	1130	0
1734713700	1130	-1.52	-0.13	1130	1130	1130	0
1734627300	1131.52	-28.22	-2.43	1125.31	1131.52	1124.14	0
1734540900	1159.74	-0.04	-0.00	1155.73	1160.47	1152.68	0
1734454500	1159.78	-0.73	-0.06	1158.49	1161.16	1153.92	0
1734368100	1160.51	2.12	0.18	1157.48	1163.29	1151.45	0
1734108900	1158.39	-13.02	-1.11	1175.13	1176.76	1155.75	0
1734022500	1171.41	21.98	1.91	1152.3599	1172.67	1144.78	0
1733936100	1149.43	13.66	1.20	1138.26	1150.66	1136.32	0
1733849700	1135.77	5.26	0.47	1129.59	1142.74	1128.4	0
1733763300	1130.51	0.55	0.05	1128.89	1132.1199	1125.54	0
1733504100	1129.96	16.99	1.53	1111.56	1129.96	1110.6	0
1733417700	1112.97	-1.66	-0.15	1114.31	1117.8599	1112.96	0
1733331300	1114.63	14.4	1.31	1107.05	1115.22	1107.05	0
1733244900	1100.23	2.35	0.21	1099.52	1100.23	1092.97	0
1733158500	1097.88	15.73	1.45	1079.25	1097.88	1078.94	0
1732899300	1082.15	8	0.74	1073.3699	1082.15	1070.06	90
1732812900	1074.15	4.11	0.38	1073.98	1074.15	1073.98	50
1732726500	1070.04	-9.78	-0.91	1077.77	1077.77	1070.04	40
1732640100	1079.82	4.22	0.39	1069.97	1080.39	1069.78	0
1732553700	1075.6	19.05	1.80	1067.92	1080.05	1066.15	0
1732294500	1056.55	-0.77	-0.07	1062.89	1062.89	1056.55	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관