Crocs Inc【CROX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Crocs Inc (CROX)

102.01

2.17

( 2.17% )

업데이트: 00:27:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.36	1.35121708892	100.65	105.21	95.19	1786456	101.10575214	CS
4	7.56	8.004235045	94.45	111.6334	88.25	2239997	102.25490456	CS
12	-9.33	-8.37973774026	111.34	115.385	88.25	1607126	103.63868086	CS
26	-24.69	-19.4869771113	126.7	151.13	88.25	1490744	111.15377207	CS
52	-22.89	-18.3266613291	124.9	165.32	88.25	1352368	123.09531577	CS
156	30.76	43.1719298246	71.25	165.32	46.08	1547915	102.35576868	CS
260	79.56	354.38752784	22.45	183.88	8.4	1510081	95.28364068	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741390500	99.84	-0.97	-0.96	99.32	100.14	95.19	1860889
1741304100	100.81	-3.04	-2.93	102.18	103.46	100	1472868
1741217700	103.85	2.87	2.84	102.29	105.21	100.85	1589161
1741131300	100.98	0.6	0.60	98.76	102.96	97.5011	2232967
1741044900	100.38	0.81	0.81	100.65	104.42	99.15	1776396
1740785700	99.57	-1.29	-1.28	100.46	101.55	99.17	1859027
1740699300	100.86	-4.07	-3.88	105.3	106.895	100.74	1331910
1740612900	104.93	1.78	1.73	104.61	105.94	103.72	1044766
1740526500	103.15	-2.95	-2.78	106.65	107	102.75	1568353
1740440100	106.1	-1.5	-1.39	107.8	107.82	103.96	1587830
1740180900	107.6	-1.28	-1.18	110.04	110.77	106.26	1497147
1740094500	108.88	-2.07	-1.87	110.81	110.81	106.65	1791835
1740008100	110.95	3.6	3.35	107	111.15	106.1429	1982275
1739921700	107.35	-1.08	-1.00	108.38	109.3	104.66	2000392
1739576100	108.43	-1.62	-1.47	109.51	110.72	106.25	2473599
1739489700	110.05	21.22	23.89	110.79	111.6334	103.65	7477763
1739403300	88.83	-0.12	-0.13	89.33	90.425	88.25	3021322
1739316900	88.95	-1.81	-1.99	90.14	91.13	88.385	2554994
1739230500	90.76	-2.61	-2.80	94.45	94.45	89.61	3436452
1738971300	93.37	-2.15	-2.25	95.15	96.6038	92.39	2083559
1738884900	95.52	-1.48	-1.53	98.5	99.5	95.46	1906061
1738798500	97	-0.28	-0.29	97.3	98.19	96.5	1332356
1738712100	97.28	0.54	0.56	97.86	98.96	96.92	1101536
1738625700	96.74	-5.33	-5.22	98.86	100.045	96.66	2163037
1738366500	102.07	-4.94	-4.62	105.58	106.34	101.63	1670265
1738280100	107.01	2.24	2.14	105.77	107.7	104.5	927729
1738193700	104.77	1.21	1.17	104.11	106.45	103.71	1022304
1738107300	103.56	1.14	1.11	102	104.102	101.775	749525
1738020900	102.42	-1.17	-1.13	104.3825	105.25	101.955	1039100
1737761700	103.59	0.95	0.93	105.34	105.46	102.48	1151542
1737675300	102.64	0	0.00	102.64	102.64	102.64	0
1737588900	102.64	-0.66	-0.64	103.4	103.4	101.29	1184208
1737502500	103.3	3.33	3.33	101.29	103.47	99.325	1649628
1737156900	99.97	-2.7	-2.63	102.44	102.5899	99.44	1776413
1737070500	102.67	-1.22	-1.17	103.66	103.875	101.56	1338855
1736984100	103.89	-1.23	-1.17	108.36	108.7	103.7137	963007
1736897700	105.12	-0.65	-0.61	106.89	108.41	104.35	1153527
1736811300	105.77	-4.27	-3.88	108.96	109.84	103.69	1545695
1736552100	110.04	0.36	0.33	107.99	110.39	107.405	764520
1736379300	109.68	-1.38	-1.24	109.42	109.9875	107.51	808374
1736292900	111.06	-1.01	-0.90	112.86	113.81	110.39	868382
1736206500	112.07	1.27	1.15	112.72	115.08	111.98	1262576
1735947300	110.8	0.77	0.70	110.6	111.735	109.3102	729685
1735860900	110.03	0.5	0.46	110.88	112.4	109.83	934394
1735688100	109.53	0.82	0.75	109.59	110.65	108.68	905448
1735601700	108.71	-2.01	-1.82	109.45	109.92	106.82	1056442
1735342500	110.72	-2.23	-1.97	112.7	114.16	110.63	930369
1735256100	112.95	0.67	0.60	112.09	113.78	111.73	980054
1735077840	112.28	-0.99	-0.87	113.85	113.85	110.8	483626
1734996900	113.27	1.41	1.26	111.31	115.385	111.2403	1354551
1734737700	111.86	6.18	5.85	105.26	113	104.4665	2773475
1734651300	105.68	-1.17	-1.09	108.39	109.36	104.625	1271294
1734564900	106.85	-4.7	-4.21	111.73	112.27	106.46	1491547
1734478500	111.55	2.59	2.38	107.95	113.1	107.95	1353278
1734392100	108.96	-2.76	-2.47	111.34	112.99	108.88	1498495
1734132900	111.72	-1.22	-1.08	113.21	113.3448	110.33	1095720
1734046500	112.94	-0.43	-0.38	113.08	113.96	112.3	1067654
1733960100	113.37	1.93	1.73	112.4	114.07	112	1443943
1733873700	111.44	0.85	0.77	110.71	113.1	110.22	1172453

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관