Corebridge Financial Inc【CRBG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
NYSE
Corebridge Financial Inc (CRBG)
Corebridge Financial Inc (CRBG) 과거

Corebridge Financial Inc (CRBG)

31.55

-0.07

(-0.22%)

마감 05 11월 6:00AM

31.55

0.00

( 0.00% )

시간외 단일가: 6:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.47	-1.46783260462	32.02	32.605	31.32	2406883	31.7975814	CS
4	1.72	5.76600737513	29.83	32.605	29.22	2494170	31.14128459	CS
12	4.9009	18.3904897351	26.6491	32.605	25.97	2909434	28.98887236	CS
26	2.61	9.01865929509	28.94	34.66	23.97	3555981	29.25175954	CS
52	11	53.5279805353	20.55	34.66	18.825	4007552	26.34763802	CS
156	11.05	53.9024390244	20.5	34.66	14.01	2933709	23.66941465	CS
260	11.05	53.9024390244	20.5	34.66	14.01	2933709	23.66941465	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730763600	31.55	-0.07	-0.22	31.65	32.13	31.32	2567453
1730500800	31.62	-0.15	-0.47	31.79	32.11	31.49	2138000
1730414400	31.77	-0.31	-0.97	31.96	32.14	31.655	2706129
1730328000	32.08	0.08	0.25	32.119999	32.604999	32.06	1927673
1730241600	32	-0.03	-0.09	32.02	32.18	31.88	2695161
1730155200	32.03	0.48	1.52	32.21	32.29	31.75	2010074
1729896000	31.55	-0.33	-1.04	32	32.09	31.38	2362360
1729809600	31.88	0.43	1.37	31.49	31.93	31.42	2345506
1729723200	31.45	0.2	0.64	31.25	31.49	31.055	2922538
1729636800	31.25	-0.22	-0.70	31.46	31.56	31.0701	2726670
1729550400	31.47	-0.24	-0.76	31.85	31.985	31.45	1909135
1729291200	31.71	-0.01	-0.03	31.74	31.79	31.32	2148622
1729204800	31.72	0.65	2.09	31.45	32.15	31.3493	3435233
1729118400	31.07	0.51	1.67	30.84	31.18	30.79	1923521
1729032000	30.56	-0.08	-0.26	30.91	30.9791	30.51	2073539
1728945600	30.64	0.31	1.02	30.68	30.875	30.37	2178357
1728686400	30.33	0.36	1.20	29.96	30.63	29.96	2931934
1728600000	29.97	0.17	0.57	30.03	30.23	29.75	2356003
1728513600	29.8	0.31	1.05	29.39	29.925	29.345	2997087
1728427200	29.49	-0.35	-1.17	29.83	29.87	29.22	3528398
1728340800	29.84	-0.13	-0.43	29.96	30.16	29.63	2938820
1728081600	29.97	1.35	4.72	29.28	29.98	29.28	2495453
1727995200	28.62	0.34	1.20	28.24	28.67	28.085	4097092
1727908800	28.28	-0.32	-1.12	28.415	28.7	28.28	3040580
1727822400	28.6	-0.56	-1.92	29.13	29.28	28.24	2807258
1727735520	29.16	0.26	0.90	28.79	29.18	28.57	2557126
1727476800	28.9	-0.05	-0.17	29.03	29.25	28.74	2721496
1727390400	28.95	0.58	2.04	28.6	28.995	28.515	2335674
1727304000	28.37	-0.43	-1.49	28.8	28.9698	28.34	3581659
1727217600	28.8	0.21	0.73	28.75	29.05	28.65	5511822
1727131200	28.59	0.71	2.55	28.09	28.95	28.02	5728434
1726872000	27.88	-0.1	-0.36	27.88	28.085	27.625	3406275
1726785600	27.98	0.96	3.55	27.6701	27.98	27.39	2777933
1726699200	27.02	0.07	0.26	27.05	27.42	26.975	4156357
1726612800	26.95	-0.23	-0.85	26.88	27.21	26.83	4879602
1726526400	27.18	-0.23	-0.84	27.33	27.385	27.03	1802296
1726267200	27.41	-0.1	-0.36	27.79	28.02	27.33	2773128
1726180800	27.51	0.7	2.61	26.86	27.54	26.66	2478600
1726094400	26.81	0.2	0.75	26.51	26.84	26.065	3097955
1726008000	26.61	-0.4	-1.48	26.8	26.965	25.97	3968981
1725921600	27.01	0.2	0.75	27.02	27.23	26.59	5794748
1725662400	26.81	-0.82	-2.97	27.85	27.945	26.42	5080933
1725576000	27.63	-0.85	-2.98	28.38	28.42	27.6	4799925
1725489600	28.48	-0.34	-1.18	28.87	29.39	28.27	3398781
1725403200	28.82	-0.74	-2.50	29.68	29.705	28.71	2757785
1725057600	29.56	0.67	2.32	29.04	29.595	29.02	4099243
1724971200	28.89	0	0.00	29.05	29.16	28.77	2151145
1724884800	28.89	0.02	0.07	28.91	29.15	28.7	2801419
1724798400	28.87	0.21	0.73	28.68	28.99	28.67	2099996
1724712000	28.66	-0.07	-0.24	28.81	29.32	28.55	2238662
1724452800	28.73	0.4	1.41	28.55	28.795	28.36	2893467
1724366400	28.33	0.21	0.75	28.1	28.44	28.08	2511473
1724280000	28.12	0.35	1.26	27.93	28.245	27.84	2536259
1724193600	27.77	-0.6	-2.11	28.28	28.33	27.735	1817433
1724107200	28.37	0.07	0.25	28.26	28.51	28.215	1453047
1723848000	28.3	0.38	1.36	27.96	28.32	27.9	2017316
1723761600	27.92	0.91	3.37	27.42	28.085	27.35	2330157
1723675200	27.01	0.19	0.71	26.91	27.21	26.78	2072997
1723588800	26.82	0.57	2.17	26.6491	26.84	26.315	1761880
1723502400	26.25	-0.01	-0.04	26.38	26.75	25.97	3020432
1723243200	26.26	0.36	1.39	25.87	26.35	25.66	2507610
1723156800	25.9	0.88	3.52	25.3	25.959	25.275	2345644
1723070400	25.02	-0.11	-0.44	25.64	25.83	24.87	3720659
1722984000	25.13	0.23	0.92	25.03	25.55	25	2762234
1722897600	24.9	-1.31	-5.00	24.03	24.985	23.97	5900032

Corebridge Financial

Vanguard Total Stock Mar...

Hsbc Axj Su Etf

Invesco Semiconductors ETF

Celestial Asia Securities (PK)

Societe Generale Effekten

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관