Hot Features
프리미엄
Citigroup Inc (C-N)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 30.2 | 0.07 | 0.23 | 30.11 | 30.23 | 30.02 | 223309 |
| 1732059600 | 30.13 | -0.08 | -0.26 | 30.18 | 30.3 | 30.12 | 81963 |
| 1731973200 | 30.21 | 0.05 | 0.17 | 30.2 | 30.29 | 30.12 | 86190 |
| 1731714000 | 30.16 | -0.09 | -0.30 | 30.3 | 30.332 | 30.14 | 55751 |
| 1731627600 | 30.25 | -0.05 | -0.17 | 30.37 | 30.38 | 30.245 | 41419 |
| 1731541200 | 30.3 | 0 | 0.00 | 30.36 | 30.4484 | 30.22 | 87049 |
| 1731454800 | 30.3 | -0.08 | -0.26 | 30.33 | 30.4499 | 30.28 | 72594 |
| 1731368400 | 30.38 | -0.13 | -0.43 | 30.57 | 30.61 | 30.35 | 96052 |
| 1731109200 | 30.51 | 0.08 | 0.26 | 30.5 | 30.63 | 30.5 | 78124 |
| 1731022800 | 30.43 | 0.03 | 0.10 | 30.45 | 30.5 | 30.41 | 37378 |
| 1730936400 | 30.4 | -0.05 | -0.16 | 30.36 | 30.4999 | 30.32 | 41721 |
| 1730850000 | 30.45 | 0.06 | 0.20 | 30.44 | 30.5 | 30.16 | 40729 |
| 1730763600 | 30.39 | 0.02 | 0.07 | 30.38 | 30.54 | 30.38 | 98827 |
| 1730500800 | 30.37 | 0.08 | 0.26 | 30.39 | 30.47 | 30.29 | 41606 |
| 1730414400 | 30.29 | -0.14 | -0.46 | 30.44 | 30.49 | 30.23 | 207014 |
| 1730328000 | 30.43 | 0.08 | 0.26 | 30.4 | 30.58 | 30.2965 | 128690 |
| 1730241600 | 30.35 | -0.54 | -1.75 | 30.18 | 30.38 | 30.15 | 132914 |
| 1730155200 | 30.89 | 0.24 | 0.78 | 30.73 | 30.89 | 30.6824 | 83722 |
| 1729896000 | 30.65 | 0.11 | 0.36 | 30.58 | 30.7019 | 30.552 | 63101 |
| 1729809600 | 30.54 | 0.15 | 0.49 | 30.4 | 30.565 | 30.4 | 33963 |
| 1729723200 | 30.39 | -0.01 | -0.03 | 30.4 | 30.5005 | 30.28 | 42755 |
| 1729636800 | 30.4 | -0.12 | -0.39 | 30.55 | 30.704 | 30.4 | 88476 |
| 1729550400 | 30.52 | -0.23 | -0.75 | 30.67 | 30.67 | 30.51 | 93618 |
| 1729291200 | 30.75 | 0.17 | 0.56 | 30.59 | 30.75 | 30.54 | 57920 |
| 1729204800 | 30.58 | 0 | 0.00 | 30.59 | 30.6888 | 30.5 | 50486 |
| 1729118400 | 30.58 | -0.04 | -0.13 | 30.67 | 30.72 | 30.49 | 78124 |
| 1729032000 | 30.62 | 0.08 | 0.26 | 30.56 | 30.72 | 30.49 | 61508 |
| 1728945600 | 30.54 | 0.08 | 0.26 | 30.53 | 30.63 | 30.38 | 75750 |
| 1728686400 | 30.46 | 0.1 | 0.33 | 30.36 | 30.63 | 30.285 | 59218 |
| 1728600000 | 30.36 | 0.02 | 0.07 | 30.28 | 30.4435 | 30.22 | 69142 |
| 1728513600 | 30.34 | 0.23 | 0.76 | 30.1 | 30.35 | 30.08 | 91705 |
| 1728427200 | 30.11 | 0.04 | 0.13 | 30.08 | 30.1999 | 30.06 | 37702 |
| 1728340800 | 30.07 | -0.06 | -0.20 | 30.1 | 30.12 | 30.0361 | 51446 |
| 1728081600 | 30.13 | 0.03 | 0.10 | 30.05 | 30.17 | 30.03 | 57276 |
| 1727995200 | 30.1 | 0.03 | 0.10 | 30.08 | 30.1 | 30.0101 | 38201 |
| 1727908800 | 30.07 | 0.08 | 0.27 | 29.99 | 30.09 | 29.95 | 66981 |
| 1727822400 | 29.99 | 0.12 | 0.40 | 29.97 | 30.02 | 29.86 | 47068 |
| 1727736000 | 29.87 | -0.19 | -0.63 | 30.06 | 30.1168 | 29.82 | 325333 |
| 1727476800 | 30.06 | 0 | 0.00 | 30.12 | 30.12 | 30.06 | 42383 |
| 1727390400 | 30.06 | 0.06 | 0.20 | 30.1 | 30.13 | 30 | 124579 |
| 1727304000 | 30 | 0 | 0.00 | 29.97 | 30.06 | 29.97 | 23479 |
| 1727217600 | 30 | 0.02 | 0.07 | 29.99 | 30.05 | 29.86 | 232303 |
| 1727131200 | 29.98 | -0.02 | -0.07 | 30 | 30.07 | 29.95 | 148002 |
| 1726872000 | 30 | 0.05 | 0.17 | 29.94 | 30.01 | 29.86 | 123175 |
| 1726785600 | 29.95 | 0.09 | 0.30 | 29.99 | 30.1 | 29.9 | 145854 |
| 1726699200 | 29.86 | 0.01 | 0.03 | 29.81 | 30.07 | 29.81 | 111411 |
| 1726612800 | 29.85 | -0.17 | -0.57 | 30.02 | 30.18 | 29.85 | 172819 |
| 1726526400 | 30.02 | 0.02 | 0.07 | 29.97 | 30.05 | 29.97 | 106798 |
| 1726267200 | 30 | 0.01 | 0.03 | 30.04 | 30.1299 | 29.95 | 134656 |
| 1726180800 | 29.99 | 0 | 0.00 | 30.02 | 30.14 | 29.92 | 147319 |
| 1726094400 | 29.99 | 0.13 | 0.44 | 29.89 | 30.04 | 29.7707 | 116074 |
| 1726008000 | 29.86 | 0.07 | 0.23 | 29.8 | 29.89 | 29.77 | 100921 |
| 1725921600 | 29.79 | 0.05 | 0.17 | 29.75 | 29.84 | 29.73 | 149248 |
| 1725662400 | 29.74 | -0.04 | -0.13 | 29.83 | 29.9 | 29.71 | 153569 |
| 1725576000 | 29.78 | 0.03 | 0.10 | 29.82 | 29.9 | 29.76 | 113450 |
| 1725489600 | 29.75 | 0.18 | 0.61 | 29.57 | 29.83 | 29.57 | 138091 |
| 1725403200 | 29.57 | -0.1 | -0.34 | 29.63 | 29.68 | 29.5201 | 153894 |
| 1725057600 | 29.67 | 0.07 | 0.24 | 29.53 | 29.68 | 29.52 | 291742 |
| 1724971200 | 29.6 | 0.14 | 0.48 | 29.49 | 29.6656 | 29.49 | 114458 |
| 1724884800 | 29.46 | -0.15 | -0.51 | 29.68 | 29.68 | 29.43 | 134315 |
| 1724798400 | 29.61 | -0.07 | -0.24 | 29.65 | 29.7 | 29.61 | 50282 |
| 1724712000 | 29.68 | -0.09 | -0.30 | 29.79 | 29.79 | 29.66 | 51935 |
| 1724452800 | 29.77 | 0.03 | 0.10 | 29.77 | 29.79 | 29.74 | 60534 |
| 1724366400 | 29.74 | -0.01 | -0.03 | 29.75 | 29.76 | 29.72 | 56262 |
| 1724280000 | 29.75 | 0 | 0.00 | 29.77 | 29.785 | 29.7015 | 100086 |
