CSX Corporation【CSX】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CSX Corporation (CSX)

30.01

0.88

(3.02%)

마감 16 3월 5:00AM

29.93

-0.08

(-0.27%)

시간외 거래: 8:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.83	-2.69830949285	30.76	31.53	28.98	16990863	30.11287665	CS
4	-3.32	-9.98496240602	33.25	33.74	28.98	15951769	31.43763956	CS
12	-1.53	-4.86331849968	31.46	33.83	28.98	14210816	32.14185405	CS
26	-3.82	-11.3185185185	33.75	37.1	28.98	12905942	33.36529398	CS
52	-7.93	-20.9455890122	37.86	38.03	28.98	12208810	33.78033535	CS
156	-4.86	-13.9695314746	34.79	40.12	25.8	13405974	32.39839687	CS
260	-19.09	-38.9432884537	49.02	104.87	25.8	10839669	37.35098029	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741991700	30.01	0.88	3.02	29.345	30.05	29.22	16382754
1741905300	29.13	-0.42	-1.42	29.6	29.74	28.98	16505049
1741818900	29.55	0.03	0.10	29.495	29.74	29.285	13022231
1741732500	29.52	-1.13	-3.69	30.51	30.61	29.5	14846178
1741646100	30.65	-0.61	-1.95	31.2	31.53	30.56	19880923
1741390500	31.26	0.33	1.07	30.83	31.4	30.705	19080845
1741304100	30.93	0.01	0.03	31	31.075	30.545	22733278
1741217700	30.92	-0.28	-0.90	31.062	31.55	30.615	21353065
1741131300	31.2	-0.73	-2.29	31.7	31.8	31.17	19561587
1741044900	31.93	-0.08	-0.25	32.335	32.395	31.74	11113372
1740785700	32.009999	0	0.00	32.15	32.2699	31.61	21052189
1740699300	32.009999	0.03	0.09	31.82	32.25	31.68	9325472
1740612900	31.98	-0.11	-0.34	32.049999	32.17	31.8101	8548780
1740526500	32.09	0.28	0.88	31.97	32.259999	31.92	12884121
1740440100	31.81	-0.49	-1.52	32.38	32.45	31.72	16082182
1740180900	32.299999	-0.16	-0.49	32.47	32.47	31.79	23611830
1740094500	32.46	0.05	0.15	32.424999	32.549999	32.119999	11533416
1740008100	32.409999	-1.23	-3.66	33.53	33.549999	32.314999	13732679
1739921700	33.64	0.27	0.81	33.305799	33.74	33.299999	14159730
1739576100	33.369999	0.27	0.82	33.25	33.485	33.17	10667592
1739489700	33.1	0.18	0.55	33.09	33.14	32.83	11023003
1739403300	32.92	-0.19	-0.57	32.63	33.049999	32.63	7551949
1739316900	33.11	0.03	0.09	32.945	33.24	32.92	9176996
1739230500	33.08	0.49	1.50	32.75	33.11	32.689999	9927525
1738971300	32.59	-0.15	-0.46	32.65	32.729999	32.36	16342421
1738884900	32.74	-0.14	-0.43	33.04	33.119999	32.64	6583963
1738798500	32.88	0.01	0.03	32.979999	33.06	32.759999	7454500
1738712100	32.869999	0.36	1.11	32.35	32.97	32.35	11568553
1738625700	32.509999	-0.36	-1.10	32.38	32.95	32.045	14049875
1738366500	32.869999	0.01	0.03	32.85	33.4	32.77	21625266
1738280100	32.86	-0.12	-0.36	32.939999	33.185	32.634999	12090058
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	32.97	33.28	32.775	9152340
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	13358640
1736379300	32.2	0.01	0.03	32.22	32.305	31.875	9536216
1736292900	32.189999	0.19	0.59	32.06	32.409999	31.985	12659043
1736206500	32	-0.34	-1.05	32.27	32.49	31.965	13441229
1735947300	32.34	0.18	0.56	32.259999	32.505	32.115	17264565
1735860900	32.159999	-0.11	-0.34	32.549999	32.58	32.07	14056106
1735688100	32.27	0.12	0.37	32.215	32.4	32.18	8424323
1735601700	32.15	-0.31	-0.96	32.21	32.259999	31.915	6489650
1735342500	32.46	-0.06	-0.18	32.39	32.68	32.299999	10275357
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	11923390
1734737700	31.85	0.27	0.85	31.62	32.2	31.43	16968185
1734651300	31.58	-0.5	-1.56	32.229999	32.46	31.56	10892457
1734564900	32.08	-0.85	-2.58	32.854999	33.057499	32.04	15687136
1734478500	32.93	-0.01	-0.03	32.78	33.15	32.759999	12422870
1734392100	32.939999	-0.3	-0.90	33.08	33.265	32.86	12709991

Elektron Technology

Drayton Richdale (CE)

Leo Acquisitions

Vontobel Financial Produ...

Barclays Bank Plc Issuer...

Global Leaders (PK)

Aesther Healthcare Acqui...

Freeport McMoRan

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관