Crown Castle Inc【CCI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Crown Castle Inc (CCI)

91.68

-0.51

( -0.55% )

업데이트: 23:49:16

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.83	4.35970404098	87.85	92.7	87.75	2947847	90.47885486	CS
4	0.63	0.691927512356	91.05	93.3	87.56	2441316	89.87995923	CS
12	-14.47	-13.6316533208	106.15	106.235	84.2	3240019	92.13636747	CS
26	-21.12	-18.7234042553	112.8	120.92	84.2	2782827	101.44137227	CS
52	-16.58	-15.3149824497	108.26	120.92	84.2	2680875	101.74306083	CS
156	-66.45	-42.0223866439	158.13	199.97	84.2	2537004	118.5196953	CS
260	-73.67	-44.5539764137	165.35	209.865	84.2	2319117	136.02765316	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740181200	92.19	0.96	1.05	90.9591	92.7	90.8	3041730
1740094800	91.23	1.97	2.21	89.01	91.44	88.52	2658637
1740008400	89.26	-0.05	-0.06	89.25	89.83	89.01	1646908
1739922000	89.31	1.35	1.53	87.85	90.21	87.75	4444112
1739576400	87.96	-1.91	-2.13	89.28	90.5	87.96	3411360
1739490000	89.87	0.14	0.16	90.06	90.63	89.66	2445377
1739403600	89.73	-1.49	-1.63	89.73	90.4599	88.86	2077940
1739317200	91.22	1.55	1.73	89.42	91.31	89.375	1769339
1739230800	89.67	0.16	0.18	89.8	90.07	88.7	1875553
1738971600	89.51	-0.73	-0.81	90.15	90.393	88.97	1532586
1738885200	90.24	0.39	0.43	90.25	90.43	89.4	1741711
1738798800	89.85	1.3	1.47	89.83	90.26	88.54	1565405
1738712400	88.55	-0.78	-0.87	88.7	89.24	87.9	1732452
1738626000	89.33	0.05	0.06	88.99	90.0399	87.92	2124471
1738366800	89.28	0.25	0.28	88.75	90.02	88.6022	2549337
1738280400	89.03	1.14	1.30	89.005	89.66	88.1	2691453
1738194000	87.89	-1.86	-2.07	89.34	89.82	87.56	2644210
1738107600	89.75	-2.68	-2.90	91.97	92.26	89.36	2245544
1738021200	92.43	3.94	4.45	91.05	93.3	90.55	4186881
1737762000	88.49	0.06	0.07	88.58	89.26	88.03	1713241
1737675600	88.43	0	0.00	88.43	88.43	88.43	0
1737589200	88.43	-2.27	-2.50	89.87	90.035	88.2	3158162
1737502800	90.7	-0.36	-0.40	91.47	92.71	90.57	4250050
1737157200	91.06	0.41	0.45	91.13	91.635	90.73	4990819
1737070800	90.65	4.01	4.63	86.68	90.74	86.68	4589257
1736984400	86.64	-0.03	-0.03	88.77	89.095	86.41	3053215
1736898000	86.67	0.94	1.10	85.73	87.305	85.6	2557825
1736811600	85.73	1.4	1.66	84.46	85.8229	84.25	4524510
1736552400	84.33	-3.17	-3.62	86.12	86.36	84.2	4120447
1736379600	87.5	0.04	0.05	87.15	87.53	85.96	3431154
1736293200	87.46	-1.08	-1.22	88.52	89.05	87.26	2891080
1736206800	88.54	-1.45	-1.61	89.75	89.75	88.26	2418010
1735947600	89.99	0.73	0.82	89.27	90.265	88.65	2104071
1735861200	89.26	-1.5	-1.65	90.77	90.91	89.095	2463345
1735688400	90.76	0.98	1.09	90	91.39	89.585	3087234
1735602000	89.78	-0.78	-0.86	90.68	90.725	88.92	2356759
1735342800	90.56	-0.58	-0.64	90.75	92.02	90.365	2915342
1735256400	91.14	0.14	0.15	90.51	91.21	90.31	2270793
1735077840	91	0.25	0.28	90.22	91.32	89.9	1323889
1734997200	90.75	0.09	0.10	90.22	91.06	89.49	3635135
1734738000	90.66	-0.07	-0.08	89.6	91.8101	89.6	8374747
1734651600	90.73	-2.17	-2.34	92.21	92.77	90.69	7919920
1734565200	92.9	-1.98	-2.09	94.51	95.54	92.77	6211598
1734478800	94.88	-0.84	-0.88	95.9	97.07	94.78	5386822
1734392400	95.72	-1.39	-1.43	96.81	97.71	95.57	8440163
1734133200	97.11	-1.66	-1.68	96.55	97.76	96.51	3696193
1734046800	98.77	-0.41	-0.41	99.1	99.81	98.67	3351534
1733960400	99.18	-1.38	-1.37	100.35	101.13	98.88	2749817
1733874000	100.56	-1.44	-1.41	100.9	102.15	100.17	3232103
1733787600	102	0.15	0.15	101.55	102.77	101.47	4256644
1733528400	101.85	-1.47	-1.42	103.94	103.995	101.4	2964977
1733442000	103.32	-0.13	-0.13	102.8	103.64	102.78	2281792
1733355600	103.45	-1.24	-1.18	104.3	105.15	102.85	3403872
1733269200	104.69	-0.63	-0.60	105.35	105.82	104.66	1938492
1733182800	105.32	-0.93	-0.88	106.15	106.235	104.91	2513011
1732917840	106.25	-0.45	-0.42	106.64	107.32	106.16	1838393
1732750800	106.7	0.4	0.38	106.88	107.5	106.65	1977233
1732664400	106.3	0.22	0.21	105.71	106.85	105.1241	2914042
1732578000	106.08	0.64	0.61	106.25	107.39	105.68	4153515

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관