CSG Systems International Inc【CSGS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NASDAQ
CSG Systems International Inc (CSGS)
CSG Systems International Inc (CSGS) 과거

CSG Systems International Inc (CSGS)

59.98

0.97

(1.64%)

마감 05 2월 6:00AM

59.98

0.00

( 0.00% )

시간외 단일가: 6:05PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.74	6.65007112376	56.24	64.48	56.24	451289	58.57130057	CS
4	9.58	19.0079365079	50.4	64.48	49.23	284722	55.53270127	CS
12	4.0503	7.2417695786	55.9297	64.48	49.23	222206	54.28635291	CS
26	16.25	37.1598445003	43.73	64.48	42.47	220888	50.80282808	CS
52	12.26	25.691533948	47.72	64.48	39.555	253199	48.20584455	CS
156	2.52	4.38565958928	57.46	69.35	39.555	237280	53.02381552	CS
260	8.26	15.9706109822	51.72	69.35	36.33	221542	50.61702278	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738712100	59.98	0.97	1.64	58.76	60.14	58.76	216105
1738625700	59.01	0.22	0.37	58.09	59.1564	57.55	296753
1738366500	58.79	0.75	1.29	58.02	59.07	57.87	347772
1738280100	58.04	-0.25	-0.43	58.72	59.525	57.84	382365
1738193700	58.29	1.85	3.28	56.24	64.48	56.24	1039155
1738107300	56.44	0.75	1.35	55.76	56.6	55.62	173978
1738020900	55.69	1.12	2.05	54.76	55.8	54.72	201763
1737761700	54.57	0.51	0.94	54.76	55.03	54.47	106136
1737675300	54.06	0	0.00	54.06	54.06	54.06	0
1737588900	54.06	0.02	0.04	53.75	54.63	52.94	449853
1737502500	54.04	1.19	2.25	53.3	54.53	53.3	320417
1737156900	52.85	0.77	1.48	52.53	52.88	52.04	147983
1737070500	52.08	0.53	1.03	51.33	52.2875	51.19	193959
1736984100	51.55	0.48	0.94	51.79	52.07	50.83	206549
1736897700	51.07	0.28	0.55	50.96	51.14	50.33	140777
1736811300	50.79	0.98	1.97	49.59	50.8	49.4884	182838
1736552100	49.81	-0.69	-1.37	49.83	50.24	49.23	148602
1736379300	50.5	0.1	0.20	50.12	50.66	49.94	315536
1736292900	50.4	-0.84	-1.64	51.21	51.41	50.225	236578
1736206500	51.24	-0.11	-0.21	51.47	51.69	51.03	147363
1735947300	51.35	0.79	1.56	50.78	51.54	50.32	168229
1735860900	50.56	-0.55	-1.08	51.59	51.66	50.375	181831
1735688100	51.11	0.29	0.57	50.93	51.68	50.53	191730
1735601700	50.82	-0.41	-0.80	50.79	51.235	50.3298	125771
1735342500	51.23	-0.61	-1.18	51.55	51.97	50.83	140965
1735256100	51.84	0.17	0.33	51.55	52.07	51.25	99197
1735077840	51.67	0.62	1.21	50.9	51.78	50.805	53365
1734996900	51.05	-0.17	-0.33	51.32	51.68	50.7	123334
1734737700	51.22	-0.23	-0.45	51.02	52.03	51.02	531885
1734651300	51.45	0.56	1.10	51.5	51.8	51.03	203283
1734564900	50.89	-2.68	-5.00	53.37	53.58	50.76	230159
1734478500	53.57	-0.47	-0.87	53.72	54.31	53.33	150710
1734392100	54.04	0.28	0.52	53.85	54.28	53.15	157530
1734132900	53.76	-0.82	-1.50	54.4	54.84	53.43	181759
1734046500	54.58	0.06	0.11	54.25	54.86	54.15	103772
1733960100	54.52	0.81	1.51	54.19	54.74	53.96	232880
1733873700	53.71	0.02	0.04	53.74	54.115	52.935	169124
1733787300	53.69	-0.57	-1.05	54.31	54.705	53.55	166122
1733528100	54.26	-0.56	-1.02	55.24	55.28	54.21	135682
1733441700	54.82	-0.13	-0.24	54.83	55.36	54.41	190582
1733355300	54.95	0.23	0.42	54.56	55.37	54.48	276976
1733268900	54.72	-0.99	-1.78	55.52	55.68	54.471	230443
1733182500	55.71	0.9	1.64	55	55.85	54.245	239747
1732917840	54.81	0.22	0.40	54.93	55.065	54.59	124019
1732750500	54.59	-0.23	-0.42	55.1	55.69	54.585	137748
1732664100	54.82	-0.4	-0.72	55.07	55.45	54.695	380267
1732577700	55.215	-0.3	-0.53	55.97	56.26	55.09	348461
1732318500	55.51	0.31	0.56	55.47	56.39	55.32	181196
1732232100	55.2	0.72	1.32	54.75	55.32	54.42	153468
1732145700	54.48	0.26	0.48	54.18	54.51	53.64	243594
1732059300	54.22	0.3	0.56	53.66	54.24	53.35	129747
1731972900	53.92	-0.58	-1.06	54.57	54.72	53.91	272584
1731713700	54.5	0.02	0.04	54.67	54.97	53.25	203990
1731627300	54.48	-0.81	-1.47	55.25	55.25	54.2	171841
1731540900	55.29	-0.64	-1.14	56.36	56.64	55.25	246414
1731454500	55.93	-0.3	-0.53	56.18	56.7	55.22	226188
1731368100	56.23	0.65	1.18	55.69	56.33	55.24	188323
1731108900	55.575	-0.36	-0.63	55.57	56.29	54.45	387457
1731022500	55.93	4.84	9.47	53.57	57.155	51.14	621234
1730936100	51.09	2.17	4.44	50.5	51.449	50.005	462701
1730849700	48.92	1.26	2.64	47.55	49.06	47.55	282998

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관