Hot Features
프리미엄
CBRE Group Inc (CBRE)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -0.521474614326 | 138.07 | 140.7 | 135.54 | 1703017 | 137.82428652 | CS |
| 4 | 5.81 | 4.41690740459 | 131.54 | 142 | 129.185 | 1919370 | 136.61635873 | CS |
| 12 | 16.08 | 13.2596685083 | 121.27 | 142 | 118.24 | 1830871 | 130.50692464 | CS |
| 26 | 48.58 | 54.7256956179 | 88.77 | 142 | 85.74 | 1694845 | 117.43244346 | CS |
| 52 | 54.82 | 66.4243305465 | 82.53 | 142 | 82.02 | 1683742 | 103.68724753 | CS |
| 156 | 33.78 | 32.6156222844 | 103.57 | 142 | 64.63 | 1708683 | 88.20189355 | CS |
| 260 | 78.56 | 133.628168056 | 58.79 | 142 | 29.168 | 1717312 | 78.43219382 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046800 | 139.69 | 2.03 | 1.47 | 138.22999 | 140.69999 | 137.565 | 2167883 |
| 1733960400 | 137.66 | 1.78 | 1.31 | 137.5588 | 138.8 | 136.86 | 2277066 |
| 1733874000 | 135.88 | -1.41 | -1.03 | 136.12 | 138.96 | 135.54 | 1532979 |
| 1733787600 | 137.29 | -0.59 | -0.43 | 137.88999 | 138.525 | 136.22999 | 1409086 |
| 1733528400 | 137.88 | 1.46 | 1.07 | 138.07 | 139.69999 | 137.66 | 1128071 |
| 1733442000 | 136.41999 | -1.33 | -0.97 | 138 | 138 | 135.97 | 1370514 |
| 1733355600 | 137.75 | 0.62 | 0.45 | 135.655 | 137.79 | 133.57 | 2144024 |
| 1733269200 | 137.13 | -1.26 | -0.91 | 138.59 | 138.59 | 136.88 | 1510385 |
| 1733182800 | 138.38999 | -1.6 | -1.14 | 139.69999 | 140.46 | 137.75 | 1948743 |
| 1732917840 | 139.99 | -0.72 | -0.51 | 140.01 | 141.41 | 139.69999 | 1318460 |
| 1732750800 | 140.71 | 0.28 | 0.20 | 141.705 | 142 | 140.3 | 1721135 |
| 1732664400 | 140.43 | 1.74 | 1.25 | 139.6 | 141.05 | 138.93 | 2199495 |
| 1732578000 | 138.69 | 3.26 | 2.41 | 136.78 | 140.97 | 136.78 | 4544094 |
| 1732318800 | 135.43 | 3.78 | 2.87 | 134.13 | 135.72 | 132.66 | 2327236 |
| 1732232400 | 131.65 | -0.13 | -0.10 | 131.82 | 132.77 | 131.49 | 2081401 |
| 1732146000 | 131.78 | -0.38 | -0.29 | 131.08 | 131.97 | 130.35 | 1450879 |
| 1732059600 | 132.16 | -0.51 | -0.38 | 132.13 | 133.41999 | 130.96 | 1888396 |
| 1731973200 | 132.66999 | 2.44 | 1.87 | 129.66 | 132.84 | 129.185 | 1872030 |
| 1731714000 | 130.22999 | -1.77 | -1.34 | 131.54 | 132.37 | 130.02 | 1576153 |
| 1731627600 | 132 | -3.55 | -2.62 | 132.93 | 135.11 | 131.91999 | 2413799 |
| 1731541200 | 135.55 | 1.75 | 1.31 | 134.99 | 136.4 | 134.85 | 1592389 |
| 1731454800 | 133.8 | -2 | -1.47 | 135.725 | 136.77 | 133.72999 | 1549498 |
| 1731368400 | 135.8 | -0.28 | -0.21 | 136.72999 | 137.93 | 135.4086 | 2073444 |
| 1731109200 | 136.08 | 4.03 | 3.05 | 133.41 | 137.09 | 131.19 | 1667855 |
| 1731022800 | 132.05 | 2.65 | 2.05 | 129.88999 | 132.71 | 129.88999 | 2408333 |
| 1730936400 | 129.4 | -5.32 | -3.95 | 136.485 | 136.485 | 127.914 | 2540294 |
| 1730850000 | 134.72 | 3.18 | 2.42 | 130.72999 | 134.72 | 130.29499 | 971120 |
| 1730763600 | 131.54 | 1.36 | 1.04 | 130.3 | 132.44999 | 130.3 | 1082974 |
| 1730500800 | 130.18 | -0.79 | -0.60 | 131.93 | 132.71 | 130.08 | 1185179 |
| 1730414400 | 130.97 | -1.05 | -0.80 | 130.19999 | 132.16 | 130.19999 | 2108910 |
| 1730328000 | 132.02 | 1.11 | 0.85 | 131.41 | 133.65 | 131.41 | 1449286 |
| 1730241600 | 130.91 | -0.68 | -0.52 | 131.19999 | 131.52 | 129.44 | 3544528 |
| 1730155200 | 131.59 | -0.95 | -0.72 | 132.78 | 133.41 | 131.3381 | 2409513 |
| 1729896000 | 132.54 | -0.96 | -0.72 | 134.66 | 134.9 | 131.61 | 2186354 |
| 1729809600 | 133.5 | 10.38 | 8.43 | 130.51 | 136.06 | 129 | 4569222 |
| 1729723200 | 123.12 | 0.39 | 0.32 | 121.97 | 123.37 | 121.16 | 1868903 |
| 1729636800 | 122.73 | -0.79 | -0.64 | 122.84 | 123.915 | 122.69 | 1138804 |
| 1729550400 | 123.52 | -2.16 | -1.72 | 124.99 | 126.005 | 123.375 | 1905399 |
| 1729291200 | 125.68 | 0.75 | 0.60 | 125.5 | 125.98 | 124.66 | 1509711 |
| 1729204800 | 124.93 | 0.56 | 0.45 | 124.16 | 125.68 | 122.83 | 2472286 |
| 1729118400 | 124.37 | 1.6 | 1.30 | 122.49 | 124.57 | 122.08 | 1210370 |
| 1729032000 | 122.77 | 0.68 | 0.56 | 122.95 | 123.81 | 122.39 | 1620199 |
| 1728945600 | 122.09 | 0.16 | 0.13 | 120.98 | 122.385 | 120.9 | 915608 |
| 1728686400 | 121.93 | 2.42 | 2.02 | 120.22 | 122.125 | 120.06 | 874964 |
| 1728600000 | 119.51 | -1.39 | -1.15 | 120.115 | 120.21 | 119.05 | 1438462 |
| 1728513600 | 120.9 | -0.13 | -0.11 | 120.48 | 121.81 | 120.2478 | 967942 |
| 1728427200 | 121.03 | 1.81 | 1.52 | 120 | 121.93 | 119.7 | 1459384 |
| 1728340800 | 119.22 | -1.62 | -1.34 | 120.34 | 120.34 | 118.24 | 1231383 |
| 1728081600 | 120.84 | -1.68 | -1.37 | 122.49 | 122.67 | 120.54 | 1060309 |
| 1727995200 | 122.52 | -2.47 | -1.98 | 124.36 | 124.36 | 122.12 | 1518362 |
| 1727908800 | 124.99 | 1.24 | 1.00 | 123.71 | 125.43 | 122.98 | 1845436 |
| 1727822400 | 123.75 | -0.73 | -0.59 | 124.82 | 124.97 | 121.74 | 1250740 |
| 1727735520 | 124.48 | 1.31 | 1.06 | 123.17 | 124.84 | 122.7 | 1782252 |
| 1727476800 | 123.17 | -0.31 | -0.25 | 124.1 | 124.15 | 122.885 | 1816917 |
| 1727390400 | 123.48 | 1.12 | 0.92 | 123.14 | 123.815 | 122.06 | 1781642 |
| 1727304000 | 122.36 | -1 | -0.81 | 123.5 | 124.06 | 121.725 | 2044253 |
| 1727217600 | 123.36 | 1.55 | 1.27 | 121.81 | 123.59 | 121.17 | 1380874 |
| 1727131200 | 121.81 | 0.21 | 0.17 | 122.14 | 122.83 | 120.84 | 1203310 |
| 1726872000 | 121.6 | -0.89 | -0.73 | 121.27 | 122.29 | 120.75 | 3503126 |
| 1726785600 | 122.49 | 2.14 | 1.78 | 122.24 | 122.59 | 120.695 | 1812953 |
| 1726699200 | 120.35 | 2.18 | 1.84 | 118.655 | 121.23 | 118.575 | 1438396 |
| 1726612800 | 118.17 | -1.33 | -1.11 | 119.78 | 120.79 | 117.97 | 1733974 |
| 1726526400 | 119.5 | 0.84 | 0.71 | 119.13 | 119.97 | 117.91 | 1010094 |
| 1726267200 | 118.66 | 1.18 | 1.00 | 118 | 119.18 | 118 | 1282800 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
