CRH Plc【CRH】시계열 데이터 | ADVFN

다우존스 지수

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

등록

CRH Plc (CRH)

100.66

0.70

(0.70%)

마감 08 11월 6:00AM

100.60

-0.06

(-0.06%)

시간외 거래: 9:37AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	5.29	5.55030951632	95.31	101.595	94.19	4470231	97.50916844	CS
4	10.93	12.1891379503	89.67	101.595	89.13	3610182	94.28748598	CS
12	16.42	19.5058208601	84.18	101.595	82.63	3745137	90.42604613	CS
26	18.71	22.8477225546	81.89	101.595	71.175	5571305	82.51953393	CS
52	42.7	73.7478411054	57.9	101.595	57.45	4573504	78.95129506	CS
156	49.59	97.2162321114	51.01	101.595	31.22	2338791	69.01015555	CS
260	63.58	171.745002701	37.02	101.595	17.73	1634245	64.54161974	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1731022800	100.66	0.7	0.70	102.07	102.45	100.61	6107230
1730936400	99.96	3.05	3.15	100.5	101.595	99.87	9936034
1730850000	96.91	2.46	2.60	94.91	97.06	94.34	2485125
1730763600	94.45	-1.35	-1.41	95.19	95.66	94.19	3345073
1730500800	95.8	0.37	0.39	95.84	96.53	95.35	2869645
1730414400	95.43	-0.53	-0.55	95.31	96.11	94.58	3715278
1730328000	95.96	1.33	1.41	93.49	96.82	93.22	4692218
1730241600	94.63	0.23	0.24	93.89	94.67	93.08	3261528
1730155200	94.4	2.01	2.18	93.02	94.52	93	5593090
1729896000	92.39	0.79	0.86	92.78	93.24	92.02	2076409
1729809600	91.6	0.78	0.86	91.33	91.77	90.52	2217408
1729723200	90.82	-1.01	-1.10	91.19	91.85	90.16	3385750
1729636800	91.83	-0.4	-0.43	91.38	92.4	91.01	3170930
1729550400	92.23	-1.25	-1.34	92.84	93.4	91.965	2275592
1729291200	93.48	-0.17	-0.18	93.69	93.89	92.55	2257807
1729204800	93.65	0.8	0.86	93.67	93.9	92.82	2423291
1729118400	92.85	-0.12	-0.13	93.02	93.55	92.42	3336140
1729032000	92.97	0.69	0.75	92.78	93.925	92.3	3755167
1728945600	92.28	0.58	0.63	91.63	92.67	90.92	2635082
1728686400	91.7	1.2	1.33	90.3	91.8	90.12	3446810
1728600000	90.5	0.45	0.50	89.67	90.96	89.13	5325253
1728513600	90.05	0.82	0.92	88.22	90.25	88.22	4690186
1728427200	89.23	0.5	0.56	88.29	89.36	87.84	3244511
1728340800	88.73	-0.38	-0.43	88.26	89	87.79	2634743
1728081600	89.11	0.45	0.51	88.3	89.12	87.67	3419264
1727995200	88.66	-0.86	-0.96	88.29	89.015	87.74	3101275
1727908800	89.52	-1.32	-1.45	89.32	90.31	89.14	3033805
1727822400	90.84	-1.9	-2.05	91.72	92.01	89.7	3314905
1727736000	92.74	0.24	0.26	91.39	92.825	90.7	3366016
1727476800	92.5	-0.74	-0.79	91.9	93.2178	90.89	3849801
1727390400	93.24	1.34	1.46	93.37	94.14	92.81	3397119
1727304000	91.9	0.41	0.45	92.46	92.51	91.42	3216979
1727217600	91.49	-0.48	-0.52	91.18	91.95	91.05	3335597
1727131200	91.97	-0.92	-0.99	92.42	93.03	91.22	3396796
1726872000	92.89	0.16	0.17	92.22	93.07	91.5	4795734
1726785600	92.73	2.69	2.99	92.8	92.97	91.58	4259033
1726699200	90.04	0.77	0.86	89.86	91.84	89.21	3928187
1726612800	89.27	0.1	0.11	89.01	89.79	88.51	2729337
1726526400	89.17	1.68	1.92	87.99	89.31	87.68	3090861
1726267200	87.49	0.83	0.96	87.35	88.04	87.05	3214112
1726180800	86.66	1.38	1.62	85.46	86.88	85.29	2600288
1726094400	85.28	-0.33	-0.39	84.63	85.42	82.63	2770002
1726008000	85.61	1.31	1.55	84.8	85.75	84.19	3909671
1725921600	84.3	-1.03	-1.21	83.87	84.525	82.79	6119558
1725662400	85.33	0.86	1.02	86.32	86.72	84.18	6131575
1725576000	84.47	-0.71	-0.83	84.87	85.09	82.93	6570466
1725489600	85.18	-2.89	-3.28	87.81	87.83	85.05	6484922
1725403200	88.07	-2.7	-2.97	89.86	90.74	87.305	4360049
1725057600	90.77	2.46	2.79	88.41	91.02	88.31	6967567
1724971200	88.31	0.59	0.67	87.6	88.91	87.4	2925503
1724884800	87.72	-0.4	-0.45	87.21	87.97	87.12	2360021
1724798400	88.12	-1.93	-2.14	90.09	90.255	87.16	4615562
1724712000	90.05	-0.13	-0.14	90.3	90.96	89.92	3816715
1724452800	90.18	2.04	2.31	88.71	90.305	88.1	3827607
1724366400	88.14	0.74	0.85	88.03	88.8	87.52	4310955
1724280000	87.4	2.11	2.47	85.54	87.43	85.52	3650768
1724193600	85.29	0.31	0.36	85.28	85.76	84.71	2254325
1724107200	84.98	0.8	0.95	84.5	85.45	84.08	1989282
1723848000	84.18	-1.44	-1.68	85.1	85.38	83.485	2976304
1723761600	85.62	2.27	2.72	84.18	85.65	83.3	4100072
1723675200	83.35	-0.1	-0.12	84.2	84.25	82.705	5405091
1723588800	83.45	1.55	1.89	82.21	83.47	81.81	2727996
1723502400	81.9	-0.47	-0.57	82.79	82.99	80.95	3346578
1723243200	82.37	0.83	1.02	82.12	83.32	81.6	3948209
1723156800	81.54	5.45	7.16	81.88	82.8	80.68	6610638

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관