Cirrus Logic Inc【CRUS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Cirrus Logic Inc (CRUS)

107.48

-1.12

(-1.03%)

마감 26 2월 6:00AM

107.48

0.00

( 0.00% )

시간외 단일가: 6:37PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.22	-3.77797672337	111.7	113.14	107.29	636118	109.45352615	CS
4	6.4	6.33161851998	101.08	113.14	95.25	893783	105.48330157	CS
12	0.72	0.674409891345	106.76	113.14	95.25	718172	103.6929679	CS
26	-37.04	-25.6296706338	144.52	147.46	95.25	678729	110.8596031	CS
52	15.46	16.800695501	92.02	147.46	81.3	568175	111.76869972	CS
156	20.46	23.5118363595	87.02	147.46	61.94	516241	92.2722392	CS
260	34.6	47.4753018661	72.88	147.46	47.04	555406	84.47717063	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740526500	107.48	-1.12	-1.03	108.27	110.35	107.29	735757
1740440100	108.6	-0.47	-0.43	108.85	110.58	107.65	505214
1740180900	109.07	-2.23	-2.00	111.46	111.54	108.198	787449
1740094500	111.3	-0.1	-0.09	111.99	112.43	110.28	574144
1740008100	111.4	0.2	0.18	111.7	113.14	111.0463	578027
1739921700	111.2	2.14	1.96	109.27	111.33	109.27	845055
1739576100	109.06	2.11	1.97	107.47	110.49	106.99	748461
1739489700	106.95	3.16	3.04	104.02	107.185	104.02	844910
1739403300	103.79	0.28	0.27	101.95	103.86	100.77	634401
1739316900	103.51	-0.88	-0.84	103.57	105.92	103.44	500766
1739230500	104.39	-2.38	-2.23	106.87	107.73	102.805	1051235
1738971300	106.77	2.36	2.26	104.84	107.46	104.685	1261229
1738884900	104.41	-4.93	-4.51	107.85	108.15	101.428	1532422
1738798500	109.34	7.95	7.84	112	112.48	102.27	1862718
1738712100	101.39	2.09	2.10	98.81	102.13	98.24	1168217
1738625700	99.3	-1.14	-1.14	97.81	100.045	95.25	1048019
1738366500	100.44	1.15	1.16	100.94	102.63	99.03	899574
1738280100	99.29	1.15	1.17	98.91	100.27	98.225	683299
1738193700	98.14	-2.78	-2.75	101.08	101.87	97.66	720977
1738107300	100.92	1.5	1.51	98.79	101.26	97.4301	897301
1738020900	99.42	-1.99	-1.96	99.75	102.07	98.98	643863
1737761700	101.41	1.11	1.11	101.3	101.64	100.18	745379
1737675300	100.3	0	0.00	100.3	100.3	100.3	0
1737588900	100.3	0.05	0.05	100.19	101.135	98.61	472982
1737502500	100.25	-0.75	-0.74	101.42	101.58	99.24	617886
1737156900	101	0.15	0.15	102.78	103.065	100	667535
1737070500	100.85	-1.06	-1.04	102.5	102.61	100.78	402995
1736984100	101.91	0.57	0.56	103.15	104.2332	101.82	444543
1736897700	101.34	1.41	1.41	101.47	102.11	99.865	537906
1736811300	99.93	-1.21	-1.20	100.29	100.9575	98.8	652010
1736552100	101.14	-4.06	-3.86	103.62	104.57	99.6575	655988
1736379300	105.2	0	0.00	104.38	105.28	101.35	635831
1736292900	105.2	2.72	2.65	103.9	105.84	103.16	808467
1736206500	102.48	1.69	1.68	101.74	104.49	101.74	694912
1735947300	100.79	1.38	1.39	99.73	100.94	98.29	753048
1735860900	99.41	-0.17	-0.17	100	101.73	98.87	541776
1735688100	99.58	-0.61	-0.61	100.43	100.87	99.015	458357
1735601700	100.19	-1.68	-1.65	100.51	101.1	99.02	418558
1735342500	101.87	-1.61	-1.56	103.24	103.245	101.13	276666
1735256100	103.48	1.01	0.99	101.95	104.2351	101.635	469796
1735077840	102.47	-0.15	-0.15	102.81	103.06	101.42	241276
1734996900	102.62	2.06	2.05	100.89	103.11	100.89	521882
1734737700	100.56	0.4	0.40	100.09	101.8531	99.07	2121908
1734651300	100.16	-0.46	-0.46	101.04	101.77	99.22	670988
1734564900	100.62	-2.69	-2.60	104.6	104.9526	99.2	554438
1734478500	103.31	-2.32	-2.20	105.44	105.54	103.12	704051
1734392100	105.63	-1.08	-1.01	106.74	107.29	105.28	545493
1734132900	106.71	0.27	0.25	107.35	107.89	105.05	567038
1734046500	106.44	-0.22	-0.21	106.49	107.68	104.74	505728
1733960100	106.66	1	0.95	106.34	108.5	105.88	619013
1733873700	105.66	0.35	0.33	105.34	106.24	104.12	553950
1733787300	105.31	0.87	0.83	104.5	107.44	103.72	428586
1733528100	104.44	0.48	0.46	104.33	105.97	103.84	532554
1733441700	103.96	0.26	0.25	104.69	107.265	103.67	736298
1733355300	103.7	-1.9	-1.80	106.76	106.76	103.11	700417
1733268900	105.6	-2.24	-2.08	106.59	107.09	105.1	852779
1733182500	107.84	3.39	3.25	104.56	108.82	104.44	679628
1732917840	104.45	-1.07	-1.01	106.44	106.86	104.37	373956
1732750500	105.52	-1.89	-1.76	107.41	107.8	104.0636	407526
1732664100	107.41	-1.41	-1.30	109.61	110	107	502181

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관