Languedoc Cci【CRLA】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
유럽
EU
Languedoc Cci (CRLA)
Languedoc Cci (CRLA) 과거

Languedoc Cci (CRLA)

56.00

-0.05

(-0.09%)

마감 31 1월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	56	57	54.8	630	55.46344308	DE
4	0.69	1.24751401193	55.31	58.5	52	605	56.05131564	DE
12	2.69	5.04595760645	53.31	58.5	48.81	695	53.86226718	DE
26	6.405	12.9146083275	49.595	58.5	44.5	622	50.50595271	DE
52	7.495	15.4520152562	48.505	58.5	44.5	597	50.67742431	DE
156	-2.01	-3.46491984141	58.01	63.5	42.005	569	50.38418004	DE
260	-28.91	-34.0478153339	84.91	99.5	42.005	577	55.79664705	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738258200	56	-0.05	-0.09	56.05	57	55.7	1538
1738171800	56.05	0.65	1.17	55.4	56.19	55.4	924
1738085400	55.4	0.59	1.08	54.81	55.4	54.81	860
1737999000	54.81	0.01	0.02	54.81	55	54.81	154
1737739800	54.8	-1.2	-2.14	56	56	54.8	583
1737653400	56	0	0.00	56	56	55.11	46
1737567000	56	1.5	2.75	55.59	56	55.1	110
1737480600	54.5	0	0.00	54.5	54.5	54.5	0
1737394200	54.5	0.01	0.02	54.49	54.5	53.52	354
1737135000	54.49	1.1	2.06	53.39	54.49	53.39	449
1737048600	53.39	-0.71	-1.31	54.1	54.19	52	1029
1736962200	54.1	-0.9	-1.64	55	55.49	54.1	304
1736875800	55	-0.49	-0.88	55.48	55.48	54.5	285
1736789400	55.49	0.39	0.71	55.1	55.49	54.56	277
1736530200	55.1	-0.87	-1.55	55.97	55.97	55.1	360
1736443800	55.97	-0.41	-0.73	56.38	56.38	55.5	473
1736357400	56.38	-0.92	-1.61	57	57	55.5	402
1736271000	57.3	-1.18	-2.02	57.52	57.8	57	2174
1736184600	58.48	1.58	2.78	57	58.5	57	1602
1735925400	56.9	1.59	2.87	55.31	56.9	55.31	355
1735839000	55.31	0.01	0.02	55.31	55.31	55.31	1
1735666200	55.3	0	0.00	55.97	55.97	55.3	449
1735579800	55.3	-0.2	-0.36	55.5	55.5	55.3	3
1735320600	55.5	-0.4	-0.72	55.5	55.5	55.5	521
1735061400	55.9	0.1	0.18	55.8	55.9	55.32	103
1734975000	55.8	0	0.00	55.79	55.8	55.5	38
1734715800	55.8	0.15	0.27	55.5	55.8	55.5	941
1734629400	55.65	0.17	0.31	55.5	55.89	55.4	935
1734543000	55.48	0.61	1.11	55	55.9	55	779
1734456600	54.87	0.37	0.68	54.49	55.49	54.49	953
1734370200	54.5	-0.48	-0.87	55.19	55.9	53.5	1584
1734111000	54.98	0.98	1.81	54	55.44	53	1627
1734024600	54	0.01	0.02	53.79	54.2	53.71	213
1733938200	53.99	1.3	2.47	52.71	53.99	52.71	808
1733851800	52.69	0.18	0.34	52.5	52.69	52	1519
1733765400	52.51	0.36	0.69	52.41	54	52.4	3693
1733506200	52.15	0.09	0.17	52.11	52.15	52.11	83
1733419800	52.06	0.05	0.10	52.01	52.1	52.01	181
1733333400	52.01	0.8	1.56	51	53.5	51	1458
1733247000	51.21	0.41	0.81	51.2	51.21	51.2	120
1733160600	50.8	-1.2	-2.31	50.99	51	49.99	1600
1732901400	52	0.5	0.97	51.5	52	51.4	482
1732815000	51.5	1.49	2.98	50	51.63	49.8	1202
1732728600	50.01	-1.38	-2.69	51.39	51.39	50.01	368
1732642200	51.39	-0.11	-0.21	51.5	52.5	51.11	873
1732555800	51.5	0.51	1.00	50.9	51.5	50.9	770
1732296600	50.99	0.99	1.98	50.51	51	50.51	295
1732210200	50	-3.05	-5.75	52.51	52.99	48.81	1450
1732123800	53.05	0.21	0.40	52.84	53.5	52.84	229
1732037400	52.84	0.02	0.04	52.82	53.49	52.82	240
1731951000	52.82	0.32	0.61	52.51	53	52.51	143
1731691800	52.5	0.26	0.50	52.4	52.5	50.71	1786
1731605400	52.24	-0.16	-0.31	52.2	52.5	52.2	342
1731519000	52.4	0	0.00	52.4	52.4	52.4	0
1731432600	52.4	0	0.00	52.4	52.4	52.4	0
1731346200	52.4	-0.09	-0.17	52.47	52.47	52.39	190
1731087000	52.49	0.49	0.94	52.01	52.5	52.01	499
1731000600	52	-1.31	-2.46	53.31	53.38	50.5	925
1730914200	53.31	0.29	0.55	53	53.31	53	646
1730827800	53.02	-1.08	-2.00	54.1	54.2	53.02	496
1730741400	54.1	2.1	4.04	52.01	54.5	52.01	1758
1730482200	52	1.8	3.59	50.2	52.5	50.2	1096
1730395800	50.2	0.85	1.72	49.35	50.38	49.35	971

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관