Crown Holdings Inc【CCK】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Crown Holdings Inc (CCK)
Crown Holdings Inc (CCK) 과거

Crown Holdings Inc (CCK)

86.87

1.31

(1.53%)

마감 22 1월 6:00AM

86.87

0.00

(0.00%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.2	5.08044030483	82.67	86.91	82.355	1298831	84.79157912	CS
4	3.53	4.23566114711	83.34	86.91	78.48	1007735	82.30614704	CS
12	-7.81	-8.2488381918	94.68	96.73	78.48	1245934	87.51645645	CS
26	9.22	11.8737926594	77.65	98.46	76.03	1197414	89.00112767	CS
52	-3.61	-3.98983200707	90.48	98.46	69.61	1169294	84.14112292	CS
156	-28.92	-24.976250108	115.79	130.42	66	1217803	88.96899992	CS
260	13.95	19.1305540318	72.92	130.42	42.97	1142165	88.35418084	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737502800	86.87	1.31	1.53	85.76	87.29	85.72	1371722
1737157200	85.56	0.35	0.41	85.84	86.59	85.42	1126690
1737070800	85.21	0.59	0.70	84.65	85.3581	84.03	1218872
1736984400	84.62	0.55	0.65	84.91	85.63	84.32	1237373
1736898000	84.07	1.37	1.66	82.67	84.195	82.355	1612389
1736811600	82.7	3.93	4.99	79.31	82.76	79	1780275
1736552400	78.77	-1.25	-1.56	78.82	79.69	78.48	1483240
1736379600	80.02	-0.32	-0.40	79.83	80.23	79	1373426
1736293200	80.34	0.23	0.29	80.3	81.9	80.12	1102880
1736206800	80.11	-0.43	-0.53	80.82	81.9	79.85	1016377
1735947600	80.54	-0.67	-0.83	81.16	81.44	80.18	890844
1735861200	81.21	-1.48	-1.79	82.94	83.22	81.065	698854
1735688400	82.69	0.8	0.98	82.15	82.71	81.82	540136
1735602000	81.89	-1.3	-1.56	82.71	82.93	81.5	539103
1735342800	83.19	0.02	0.02	82.75	83.65	82.4	492768
1735256400	83.17	-0.53	-0.63	83.13	83.76	82.95	596383
1735077840	83.7	0.28	0.34	83.34	83.78	82.8	414143
1734997200	83.42	0.37	0.45	82.42	83.44	81.96	1222072
1734738000	83.05	0.81	0.98	82.3	83.74	82.135	6174480
1734651600	82.24	-0.63	-0.76	82.82	83.45	81.61	1889958
1734565200	82.87	-2.5	-2.93	85.3	86.18	82.77	1596143
1734478800	85.37	-1.15	-1.33	85.95	86.984	85.02	1410979
1734392400	86.52	-1.36	-1.55	87.46	87.9	86.5	973888
1734133200	87.88	-0.2	-0.23	87.54	88.12	87.08	1088126
1734046800	88.08	0.1	0.11	87.7	88.83	87.22	1198652
1733960400	87.98	0.26	0.30	87.69	88.35	87.42	1496785
1733874000	87.72	-0.5	-0.57	88.22	88.65	87	1711083
1733787600	88.22	-0.16	-0.18	88.72	89.06	88.1	1432710
1733528400	88.38	-1.18	-1.32	90	90.6	88.1711	1884338
1733442000	89.56	-2.5	-2.72	92.03	92.39	87.21	2636811
1733355600	92.06	0.05	0.05	91.49	92.85	90.785	1189283
1733269200	92.01	-0.4	-0.43	92.39	92.64	91.525	853958
1733182800	92.41	0.32	0.35	92.04	92.68	90.85	620055
1732917840	92.09	-0.93	-1.00	92.8	93.18	91.93	420081
1732750800	93.02	0.8	0.87	92.7	93.72	92.32	1015651
1732664400	92.22	-0.4	-0.43	92.51	92.51	91.37	1124390
1732578000	92.62	-0.2	-0.22	93.01	93.85	92.38	1823178
1732318800	92.82	1.81	1.99	91.61	93.2434	91.165	976498
1732232400	91.01	0.73	0.81	90.1	91.21	89.91	1481159
1732146000	90.28	0.74	0.83	89.41	90.47	89.24	891716
1732059600	89.54	0.16	0.18	89.07	89.74	88.865	1246449
1731973200	89.38	-0.48	-0.53	89.71	90.46	88.77	1452227
1731714000	89.86	-0.2	-0.22	89.63	90.41	89.31	1726684
1731627600	90.06	-2.19	-2.37	92.16	92.16	89.4	2188993
1731541200	92.25	-1.74	-1.85	93.3	94.53	91.96	1546388
1731454800	93.99	-0.08	-0.09	94.21	94.92	93.55	733617
1731368400	94.07	0.67	0.72	93.49	94.66	93.15	612116
1731109200	93.4	0.48	0.52	93.19	93.915	92.3984	750539
1731022800	92.92	-1.08	-1.15	94.35	94.54	92.72	1129613
1730936400	94	0.1	0.11	96.73	96.73	92.27	1050099
1730850000	93.9	0.78	0.84	93.1	94.01	92.825	729790
1730763600	93.12	-0.64	-0.68	93.84	94.32	92.94	588028
1730500800	93.76	0.21	0.22	93.96	94.22	93.16	793525
1730414400	93.55	-2.13	-2.23	95.93	96.05	93.5	1018045
1730328000	95.68	0.95	1.00	94.36	95.855	94.17	953543
1730241600	94.73	-0.35	-0.37	94.68	95.38	93.99	770984
1730155200	95.08	1.38	1.47	94.04	95.73	93.66	706330
1729896000	93.7	-1.5	-1.58	95.41	95.89	93.53	709754
1729809600	95.2	-0.73	-0.76	95.9	95.9	94.645	633129
1729723200	95.93	-0.24	-0.25	96.45	96.83	95.36	1059194
1729636800	96.17	-0.15	-0.16	96.26	96.34	95.45	987512

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관