CSX Corporation【CSX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CSX Corporation (CSX)

32.87

0.36

(1.11%)

마감 05 2월 6:00AM

32.7402

-0.1298

(-0.39%)

시간외 거래: 9:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.6098	-1.82848575712	33.35	33.68	32.045	15927142	32.78800327	CS
4	0.7302	2.28116213683	32.01	33.83	31.53	15821231	32.68785344	CS
12	-3.6598	-10.0543956044	36.4	36.91	31.43	12600156	33.52793219	CS
26	-1.6898	-4.90792913157	34.43	37.1	31.43	12048816	33.83978998	CS
52	-3.4898	-9.63234888214	36.23	40.12	31.43	11864208	34.42699482	CS
156	-1.3398	-3.93133802817	34.08	40.12	25.8	13499277	32.5227286	CS
260	-45.5098	-58.1594888179	78.25	104.87	25.8	10656320	37.89758987	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738712100	32.869999	0.36	1.11	32.35	32.97	32.33	12206058
1738625700	32.509999	-0.36	-1.10	32.475	32.95	32.045	15161415
1738366500	32.869999	0.01	0.03	32.85	33.4	32.82	21582291
1738280100	32.86	-0.12	-0.36	32.939999	33.185	32.634999	11997782
1738193700	32.979999	0.3	0.92	32.75	33.615	32.75	16393739
1738107300	32.68	-0.96	-2.85	33.35	33.68	32.65	14500485
1738020900	33.64	0.95	2.91	32.85	33.83	32.57	20104554
1737761700	32.689999	-0.55	-1.65	32.049999	33.02	32	24852657
1737675300	33.24	0	0.00	33.24	33.24	33.24	0
1737588900	33.24	-0.03	-0.09	33.22	33.5	33.06	13362165
1737502500	33.27	0.54	1.65	33.02	33.28	32.775	9282832
1737156900	32.729999	-0.24	-0.73	33.36	33.39	32.659999	20683916
1737070500	32.97	0.51	1.57	32.33	32.979999	32.02	21673521
1736984100	32.46	0.32	1.00	32.53	32.729999	32.43	13716604
1736897700	32.14	0.25	0.78	32.009999	32.189999	31.92	12877216
1736811300	31.89	0.11	0.35	31.66	31.965	31.53	16633111
1736552100	31.78	-0.42	-1.30	31.99	32.14	31.71	13644187
1736379300	32.2	0.01	0.03	32.2	32.305	31.875	9680670
1736292900	32.189999	0.19	0.59	32.009999	32.409999	31.96	12813775
1736206500	32	-0.34	-1.05	32.27	32.49	31.965	13493391
1735947300	32.34	0.18	0.56	32.4	32.505	32.115	17511783
1735860900	32.159999	-0.11	-0.34	32.549999	32.68	32.07	14110779
1735688100	32.27	0.12	0.37	32.215	32.4	32.18	8424323
1735601700	32.15	-0.31	-0.96	32.27	32.34	31.915	6598942
1735342500	32.46	-0.06	-0.18	32.2	32.68	32.13	10431524
1735256100	32.52	-0.05	-0.15	32.5	32.57	32.33	6745246
1735077840	32.57	0.35	1.09	32.24	32.61	32.17	4777594
1734996900	32.22	0.37	1.16	31.69	32.28	31.65	11998510
1734737700	31.85	0.27	0.85	31.46	32.2	31.43	20218177
1734651300	31.58	-0.5	-1.56	32.119999	32.46	31.56	11035037
1734564900	32.08	-0.85	-2.58	32.81	33.057499	32.04	15793816
1734478500	32.93	-0.01	-0.03	32.78	33.15	32.689999	12487722
1734392100	32.939999	-0.3	-0.90	33.25	33.33	32.86	12859066
1734132900	33.24	-0.44	-1.31	33.59	33.74	33.229999	10139320
1734046500	33.68	0.07	0.21	33.67	33.93	33.52	9634717
1733960100	33.61	-0.56	-1.64	34.06	34.23	33.58	12463741
1733873700	34.17	0.2	0.59	33.89	34.46	33.71	11257492
1733787300	33.97	-0.48	-1.39	34.29	34.63	33.91	10630178
1733528100	34.45	-0.17	-0.49	34.635	34.9	34.44	10494732
1733441700	34.62	-0.68	-1.93	35.37	35.345	34.58	13151153
1733355300	35.3	-0.7	-1.94	35.95	35.95	34.89	17536089
1733268900	36	-0.34	-0.94	36.27	36.5	35.79	9960357
1733182500	36.34	-0.21	-0.57	36.51	36.55	35.795	12161279
1732917840	36.55	-0.03	-0.08	36.46	36.755	36.41	5129485
1732750500	36.58	-0.11	-0.30	36.76	36.91	36.5112	6371089
1732664100	36.69	0.07	0.19	36.47	36.815	36.035	9605725
1732577700	36.62	0.84	2.35	35.97	36.75	35.97	13769945
1732318500	35.78	0.44	1.25	35.4667	35.905	35.37	10783263
1732232100	35.34	0.77	2.23	34.7	35.36	34.6	12035318
1732145700	34.57	-0.03	-0.09	34.68	34.78	34.41	7937563
1732059300	34.6	-0.37	-1.06	34.52	34.8789	34.5	10463054
1731972900	34.97	-0.16	-0.46	35.35	35.49	34.945	7629047
1731713700	35.13	-0.5	-1.40	35.56	35.685	35	10596874
1731627300	35.63	-0.85	-2.33	36.3	36.45	35.5	14937564
1731540900	36.48	0.35	0.97	35.98	36.53	35.92	8669698
1731454500	36.13	-0.39	-1.07	36.4	36.575	36.03	11420816
1731368100	36.52	0.52	1.44	36.29	36.955	36.25	10200243
1731108900	36	0.44	1.24	35.63	36.065	35.305	13342435
1731022500	35.56	-1.32	-3.58	36.64	36.72	35.23	22332352
1730936100	36.88	2.86	8.41	36.045	37.1	35.95	24282479
1730849700	34.02	0.66	1.98	33.409999	34.04	33.35	7987504

indie Semiconductor

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관