CTP NV【CTPNV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CTP NV (CTPNV)

16.60

-0.28

(-1.66%)

마감 22 3월 1:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.54	3.36239103362	16.06	16.98	16.06	108486	16.63161446	DE
4	0.28	1.71568627451	16.32	16.98	15.18	162800	16.26610362	DE
12	1.84	12.4661246612	14.76	16.98	14.36	128454	15.88008271	DE
26	0.34	2.09102091021	16.26	17.1	14.1	130117	15.73287706	DE
52	0.26	1.5911872705	16.34	17.58	14.1	108353	15.98696535	DE
156	1.6	10.6666666667	15	17.58	9.25	103608	13.8757925	DE
260	2.55	18.1494661922	14.05	21.7	9.25	113222	14.73713076	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742578200	16.6	-0.28	-1.66	16.84	16.88	16.52	188097
1742491800	16.88	0.24	1.44	16.7	16.98	16.7	90816
1742405400	16.64	0.12	0.73	16.52	16.64	16.52	69637
1742319000	16.52	-0.02	-0.12	16.579999	16.579999	16.42	99072
1742232600	16.54	-0.08	-0.48	16.579999	16.579999	16.32	109971
1741973400	16.62	0.54	3.36	16.059999	16.62	16.059999	172933
1741887000	16.079999	-0.36	-2.19	16.36	16.399999	15.94	149161
1741800600	16.44	0.14	0.86	16.3	16.66	16.16	206039
1741714200	16.3	0.24	1.49	16	16.3	15.96	161322
1741627800	16.059999	0.02	0.12	16.059999	16.2	15.98	245282
1741368600	16.04	0.64	4.16	15.42	16.04	15.38	144353
1741282200	15.4	-0.28	-1.79	15.84	15.84	15.18	225938
1741195800	15.68	-0.42	-2.61	15.84	16.02	15.68	205903
1741109400	16.1	-0.28	-1.71	16.26	16.46	15.96	109855
1741023000	16.379999	-0.22	-1.33	16.44	16.62	16.28	157415
1740763800	16.6	0.04	0.24	16.379999	16.64	16.26	167782
1740677400	16.559999	0.34	2.10	16.14	16.559999	15.62	379339
1740591000	16.219999	-0.2	-1.22	16.399999	16.54	16.219999	247724
1740504600	16.42	0.04	0.24	16.399999	16.64	16.399999	123382
1740418200	16.379999	0.1	0.61	16.399999	16.559999	16.3	103583
1740159000	16.28	-0.06	-0.37	16.32	16.379999	16.2	86488
1740072600	16.34	0.18	1.11	16.26	16.34	16.16	87163
1739986200	16.16	-0.14	-0.86	16.379999	16.52	16.1	140571
1739899800	16.3	0.2	1.24	16.1	16.34	16.079999	125633
1739813400	16.1	-0.02	-0.12	16.059999	16.1	15.94	84280
1739554200	16.12	-0.18	-1.10	16.3	16.32	16.12	116469
1739467800	16.3	-0.08	-0.49	16.36	16.579999	16.3	207116
1739381400	16.379999	-0.06	-0.36	16.48	16.82	16.379999	186251
1739295000	16.44	0.1	0.61	16.48	16.68	16.44	103290
1739208600	16.34	0	0.00	16.42	16.54	16.34	66334
1738949400	16.34	0.08	0.49	16.26	16.52	16.239999	127904
1738863000	16.26	0.32	2.01	15.94	16.26	15.9	126365
1738776600	15.94	0.12	0.76	16	16.02	15.82	73475
1738690200	15.82	0.02	0.13	15.82	15.9	15.7	47096
1738603800	15.8	-0.24	-1.50	15.64	15.9	15.5	72678
1738344600	16.04	-0.14	-0.87	16.18	16.18	15.94	170514
1738258200	16.18	0.3	1.89	16.219999	16.219999	15.84	86758
1738171800	15.88	-0.32	-1.98	16.219999	16.219999	15.88	139882
1738085400	16.2	0.34	2.14	15.88	16.2	15.78	122932
1737999000	15.86	0.3	1.93	15.5	15.9	15.48	79702
1737739800	15.56	-0.06	-0.38	15.78	15.78	15.5	103197
1737653400	15.62	0	0.00	15.62	15.62	15.62	0
1737567000	15.62	0	0.00	15.62	15.62	15.62	0
1737480600	15.62	0.02	0.13	15.6	15.72	15.58	117181
1737394200	15.6	0.06	0.39	15.54	15.6	15.48	61608
1737135000	15.54	0.24	1.57	15.38	15.54	15.24	90802
1737048600	15.3	-0.12	-0.78	15.48	15.48	15.2	117279
1736962200	15.42	0.68	4.61	14.78	15.42	14.78	231533
1736875800	14.74	0.22	1.52	14.52	14.82	14.52	113687
1736789400	14.52	-0.02	-0.14	14.5	14.56	14.44	113139
1736530200	14.54	-0.28	-1.89	14.9	14.94	14.52	120574
1736443800	14.82	0.32	2.21	14.5	14.94	14.42	152741
1736357400	14.5	-0.36	-2.42	14.86	14.88	14.36	209439
1736271000	14.86	0.04	0.27	14.86	15.26	14.82	193235
1736184600	14.82	-0.1	-0.67	14.88	14.9	14.72	76464
1735925400	14.92	-0.02	-0.13	15	15.08	14.88	93640
1735839000	14.94	0.06	0.40	15.08	15.08	14.8	71796
1735666200	14.88	0	0.00	14.88	14.88	14.82	39309
1735579800	14.88	-0.04	-0.27	14.8	14.9	14.7	78369
1735320600	14.92	0.14	0.95	14.76	14.96	14.74	72418
1735061400	14.78	-0.12	-0.81	14.92	14.92	14.74	35081
1734975000	14.9	-0.02	-0.13	14.82	14.9	14.74	76393

Luggo Fundo de Investime...

BlackRock ETF Trust iSha...

Vivion Investments S.a r.l

Tagus Soc Titul Creditos...

The Schiehallion

Exchange Traded

Rentenbank Fx 5% Oct33 Usd

Exchange Traded

Soc Gen 0.899%feb31

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관