Celestica Inc【CLS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Celestica Inc (CLS)

99.81

5.33

( 5.64% )

업데이트: 05:20:46

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-26.35	-20.8861762841	126.16	127.79	86.12	7962771	96.38052073	CS
4	7.31	7.9027027027	92.5	127.79	86.12	3870975	100.85063567	CS
12	20.85	26.405775076	78.96	127.79	77.775	2665795	94.0581666	CS
26	46.42	86.9451208091	53.39	127.79	40	2425567	73.22256589	CS
52	67.56	209.488372093	32.25	127.79	31.82	2394443	60.7298782	CS
156	87.38	702.976669348	12.43	127.79	8.21	1382874	43.02069616	CS
260	90.8	1007.76914539	9.01	127.79	2.63	993103	37.00267772	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738107600	94.48	7.12	8.15	91.65	95.25	88.57	8476796
1738021200	87.36	-34.33	-28.21	105.7	107.73	86.12	16949881
1737762000	121.69	-1.58	-1.28	124.15	126.01	121.42	2368278
1737675600	123.27	0	0.00	123.27	123.27	123.27	0
1737589200	123.27	5.17	4.38	126.16	127.79	121.86	4056129
1737502800	118.1	4.82	4.25	119.33	119.7	114.35	3659837
1737157200	113.28	2.56	2.31	112.03	114.19	109.5	2648710
1737070800	110.72	3.22	3.00	109.83	115.52	109.82	3474209
1736984400	107.5	4.39	4.26	106.63	108.25	103.5	2910315
1736898000	103.11	2.67	2.66	102.56	104.77	101.46	2400387
1736811600	100.44	-3.2	-3.09	100	102.1	96.0743	2709862
1736552400	103.64	1.17	1.14	101.97	104.922	99.1728	3069381
1736379600	102.47	4.2	4.27	98.3	103.46	97.7064	2647127
1736293200	98.27	-0.49	-0.50	99	101.72	96.73	2109890
1736206800	98.76	1.84	1.90	99.85	101.09	98.24	2003237
1735947600	96.92	3.85	4.14	94	97.18	93.99	1100038
1735861200	93.07	0.77	0.83	92.5	94.63	90.31	1351527
1735688400	92.3	-1.52	-1.62	94.01	94.1817	91.56	1555702
1735602000	93.82	-1.28	-1.35	93.33	95.49	91.87	1099335
1735342800	95.1	-3.15	-3.21	97	97.945	94.11	1449266
1735256400	98.25	0.72	0.74	97.5	98.7	96.63	863112
1735077840	97.53	0.01	0.01	98.03	99.26	96.83	880978
1734997200	97.52	2.07	2.17	95.9	98.75	95.8	1512178
1734738000	95.45	2.4	2.58	90.21	98.05	89.52	2058140
1734651600	93.05	0.94	1.02	93.25	95.92	92.12	1701067
1734565200	92.11	-5.7	-5.83	99.43	99.6	91.52	2636163
1734478800	97.81	-1.2	-1.21	98.01	100.44	95.22	1561233
1734392400	99.01	-0.19	-0.19	99.96	100.5111	97.64	2109939
1734133200	99.2	8.19	9.00	93.87	99.34	93.87	4117933
1734046800	91.01	1.04	1.16	89.2	92.43	88.5537	1443671
1733960400	89.97	1.97	2.24	89.15	90.88	88.08	1299182
1733874000	88	-2.42	-2.68	91.16	92.5194	87.83	1634842
1733787600	90.42	-4.44	-4.68	94.03	94.19	89.09	2126265
1733528400	94.86	2.78	3.02	92.44	96	91.95	2271173
1733442000	92.08	2.55	2.85	89.55	92.5682	89.28	1572863
1733355600	89.53	0.11	0.12	90.3	91.64	88.0011	1923379
1733269200	89.42	4.46	5.25	84.88	89.54	84.51	2322915
1733182800	84.96	-0.28	-0.33	85.83	87.08	84.91	1830557
1732917840	85.24	2.08	2.50	83.7	85.378	83.57	1006790
1732750800	83.16	-3.51	-4.05	86.38	86.71	81.29	3868075
1732664400	86.67	1.07	1.25	85.6	86.95	85.055	1608807
1732578000	85.6	-3.56	-3.99	90	90.47	84.7353	2404410
1732318800	89.16	-2.28	-2.49	91.73	91.73	86.44	3257031
1732232400	91.44	4.46	5.13	88.88	93.15	88.53	3551095
1732146000	86.98	0.16	0.18	87.8	88.68	84.71	1755411
1732059600	86.82	2.85	3.39	83.51	87.32	83.36	2231441
1731973200	83.97	1.79	2.18	84.2	86.4	83.4096	2774404
1731714000	82.18	1.7	2.11	78.78	82.44	77.78	3180619
1731627600	80.48	-1.57	-1.91	83	83.1557	80.48	2330305
1731541200	82.05	-2.01	-2.39	83.54	85.4099	81.93	2376776
1731454800	84.06	-0.57	-0.67	83.09	84.38	82.56	1792784
1731368400	84.63	-1.22	-1.42	86.64	87.99	83.3	2552355
1731109200	85.85	0.52	0.61	85.07	86.36	83.7	2268269
1731022800	85.33	4.33	5.35	81.7	85.67	79.8006	3781788
1730936400	81	5.37	7.10	78.96	81.07	77.775	3307063
1730850000	75.63	3.31	4.58	73.94	76.28	73.5	2876360
1730763600	72.32	2.1	2.99	71.15	73.18	70.72	2401053
1730500800	70.22	1.82	2.66	68.46	71.56	68.25	2233082
1730414400	68.4	-1.38	-1.98	69.09	69.6	67.3	1539754
1730328000	69.78	-0.18	-0.26	69.55	70.81	67.66	2079463
1730241600	69.96	-0.34	-0.48	70.2	70.39	68.64	2089354

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관