Caleres Inc【CAL】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Caleres Inc (CAL)

29.84

-0.70

(-2.29%)

마감 19 11월 6:00AM

29.84

0.00

(0.00%)

시간외 거래: 7:37AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.21	-0.698835274542	30.05	32.77	29.84	449937	31.1923385	CS
4	-3.31	-9.98491704374	33.15	33.195	28.65	526553	30.1566519	CS
12	-14.3	-32.3969188944	44.14	44.33	28.65	697008	32.98273675	CS
26	-6.71	-18.3584131327	36.55	44.51	28.65	647029	34.1819833	CS
52	2.48	9.06432748538	27.36	44.51	26.965	527568	34.3661891	CS
156	1.83	6.53338093538	28.01	44.51	16.85	576681	27.37935502	CS
260	5.61	23.1531159719	24.23	44.51	2.48	618747	21.43643841	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731973200	29.84	-0.7	-2.29	30.67	30.8	29.83	451323
1731714000	30.54	0.12	0.39	30.94	31.29	30.215	412846
1731627600	30.42	-1.34	-4.22	31.86	32.095	30.06	445865
1731541200	31.76	-0.09	-0.28	32.1	32.77	31.75	433132
1731454800	31.85	0.56	1.79	31.24	31.94	31.235	489745
1731368400	31.29	1.5	5.04	30.05	31.32	30.0201	468099
1731109200	29.79	-0.46	-1.52	30.02	30.25	29.42	405408
1731022800	30.25	0.1	0.33	30.19	30.84	29.97	469619
1730936400	30.15	0.98	3.36	30.26	30.89	29.99	696520
1730850000	29.17	0.06	0.21	28.79	29.29	28.79	447989
1730763600	29.11	-0.3	-1.02	29.12	29.81	29.09	558712
1730500800	29.41	-0.44	-1.47	29.91	30.1	29.34	507143
1730414400	29.85	-0.77	-2.51	30.63	30.72	29.57	528488
1730328000	30.62	-0.16	-0.52	30.64	31.05	30.39	574570
1730241600	30.78	0.09	0.29	30.14	30.907	29.95	451181
1730155200	30.69	1.97	6.86	28.96	30.73	28.79	584928
1729896000	28.72	-0.3	-1.03	29.42	29.49	28.65	550586
1729809600	29.02	-0.43	-1.46	29.72	29.78	28.79	585736
1729723200	29.45	-0.42	-1.41	29.7	29.76	29.34	597166
1729636800	29.87	-1.1	-3.55	30.84	30.84	29.86	645477
1729550400	30.97	-2.14	-6.46	33.15	33.195	30.92	677853
1729291200	33.11	-0.81	-2.39	34.12	34.12	33.02	362776
1729204800	33.92	0.1	0.30	33.83	33.955	33.54	742671
1729118400	33.82	0.66	1.99	33.6	34.38	33.38	1018944
1729032000	33.159999	0.62	1.91	32.54	34.01	32.54	863460
1728945600	32.54	-0.16	-0.49	32.77	33.25	32.46	719924
1728686400	32.7	0.99	3.12	31.83	32.79	31.74	696290
1728600000	31.71	-0.09	-0.28	31.4	31.85	31.03	441404
1728513600	31.8	-0.21	-0.66	32.2	32.34	31.71	504436
1728427200	32.009999	0.06	0.19	32	32.134999	31.74	738175
1728340800	31.95	-0.56	-1.72	32.36	32.9	31.67	851938
1728081600	32.509999	1.3	4.17	31.91	33.03	31.73	658081
1727995200	31.21	-0.78	-2.44	31.9	31.9	31.075	700135
1727908800	31.99	-0.9	-2.74	32.75	33.59	31.97	719904
1727822400	32.89	-0.16	-0.48	32.799999	33.38	32.415	677702
1727736000	33.049999	-0.34	-1.02	33.36	33.54	32.84	679081
1727476800	33.39	0.05	0.15	33.89	34.18	33.369999	639247
1727390400	33.34	1.07	3.32	32.95	33.75	32.57	567077
1727304000	32.27	-0.13	-0.40	32.409999	32.46	32.009999	650357
1727217600	32.4	0.2	0.62	32.479999	32.85	32.290999	598645
1727131200	32.2	-1.27	-3.79	33.04	33.47	32.2	729802
1726872000	33.47	-0.04	-0.12	33.25	34.11	33.03	2899532
1726785600	33.509999	0.55	1.67	33.69	34.285	33.38	679612
1726699200	32.96	0.09	0.27	32.759999	34.53	32.759999	780501
1726612800	32.869999	0.6	1.86	32.619999	34.16	32.619999	890127
1726526400	32.27	0.47	1.48	31.77	33.11	31.6634	880106
1726267200	31.8	1.57	5.19	30.51	32.68	30.01	1454371
1726180800	30.23	-7.02	-18.85	29.84	32.92	29.32	2985583
1726094400	37.25	0.2	0.54	36.77	37.7	35.96	973755
1726008000	37.05	-0.67	-1.78	37.88	37.88	36.85	571398
1725921600	37.72	-1.09	-2.81	38.67	38.93	37.69	593168
1725662400	38.81	-0.73	-1.85	39.16	39.83	38.66	705500
1725576000	39.54	-0.22	-0.55	39.94	40.71	39.42	477681
1725489600	39.76	-0.17	-0.43	39.43	40.24	39.16	592572
1725403200	39.93	-2.2	-5.22	40.28	40.655	39.45	803868
1725057600	42.13	-0.6	-1.40	42.99	42.99	41.13	435695
1724971200	42.73	0.49	1.16	42.67	43.3446	41.9501	251757
1724884800	42.24	-1.59	-3.63	43.28	43.4775	42.06	342458
1724798400	43.83	0.23	0.53	43.45	44.29	43.215	312840
1724712000	43.6	-0.37	-0.84	44.14	44.33	43.27	401832
1724452800	43.97	1.77	4.19	42.59	44.51	42.2	528664
1724366400	42.2	-0.32	-0.75	42.31	42.42	41.57	368839
1724280000	42.52	0.98	2.36	42.23	42.64	41.7	417231
1724193600	41.54	-0.84	-1.98	42.25	42.25	40.91	380145
1724107200	42.38	0.53	1.27	41.78	43	41.73	543846

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관