Corteva Inc【CTVA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Corteva Inc (CTVA)

63.96

1.10

(1.75%)

마감 17 2월 6:00AM

63.80

-0.16

(-0.25%)

시간외 거래: 9:39AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.63	2.6218433328	62.17	64.615	61.8301	3525127	62.48651187	CS
4	2.05	3.31983805668	61.75	66.24	60.92	4089476	63.62336122	CS
12	3.32	5.48941798942	60.48	66.24	55.68	3600827	61.02934314	CS
26	11.93	22.9998072103	51.87	66.24	51.25	3288979	59.24031794	CS
52	9.69	17.907965256	54.11	66.24	50.01	3236381	56.96802717	CS
156	12.86	25.2453867295	50.94	68.43	43.22	3561296	56.17071082	CS
260	33.14	108.088714938	30.66	68.43	20.02	3613296	47.95009581	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576400	63.96	1.1	1.75	63.08	64.44	63.08	3906342
1739490000	62.86	0.8	1.29	62.28	62.91	61.99	2152526
1739403600	62.06	-0.91	-1.45	62.25	62.75	61.99	2565662
1739317200	62.97	0.76	1.22	62.18	63.46	61.8301	4127444
1739230800	62.21	-0.13	-0.21	62.64	63.14	62.06	3221950
1738971600	62.34	-0.02	-0.03	62.17	64.614999	61.99	5558051
1738885200	62.36	-1.46	-2.29	63.57	64.39	60.92	11376815
1738798800	63.82	-1.88	-2.86	63.36	65.01	63	8901834
1738712400	65.7	1.09	1.69	65.11	65.9	64.879999	3460044
1738626000	64.61	-0.66	-1.01	64.769999	65.12	63.15	4693718
1738366800	65.269999	-0.88	-1.33	65.8	66.16	64.93	3749975
1738280400	66.15	1.15	1.77	65.2	66.239999	64.89	3906514
1738194000	65	0.72	1.12	64.44	65.44	64.239999	4176994
1738107600	64.28	-0.19	-0.29	64.23	64.86	64.11	3144777
1738021200	64.47	0.51	0.80	64.62	64.72	63.795	3425941
1737762000	63.96	1.45	2.32	64.099999	64.3199	63.3316	2385361
1737675600	62.51	0	0.00	62.51	62.51	62.51	0
1737589200	62.51	-0.61	-0.97	62.95	63.17	62.45	1997732
1737502800	63.12	0.8	1.28	62.44	63.16	62.22	2143855
1737157200	62.32	0.69	1.12	61.75	62.43	61.56	2621378
1737070800	61.63	0.71	1.17	61.01	61.68	60.62	2187563
1736984400	60.92	0.03	0.05	61.45	61.9	60.33	3520232
1736898000	60.89	0.96	1.60	60.22	60.97	60.01	3181636
1736811600	59.93	2.84	4.97	57.05	60.03	57.05	3845411
1736552400	57.09	-0.06	-0.10	55.68	57.43	55.68	3886458
1736379600	57.15	0.12	0.21	57	57.1985	56.4665	2833717
1736293200	57.03	0.09	0.16	56.59	57.66	56.59	2777704
1736206800	56.94	1	1.79	56.14	57.9	56.14	2980584
1735947600	55.94	-0.4	-0.71	56.43	56.96	55.7	2380798
1735861200	56.34	-0.62	-1.09	56.96	57.35	56.3	2583605
1735688400	56.96	0.4	0.71	56.63	57.1	56.46	1750204
1735602000	56.56	-0.68	-1.19	56.77	56.96	56.22	1802033
1735342800	57.24	-0.19	-0.33	57.02	57.92	56.95	1502087
1735256400	57.43	-0.05	-0.09	56.89	57.82	56.62	1401605
1735077840	57.48	0.56	0.98	57.14	57.515	56.4	986415
1734997200	56.92	-0.56	-0.97	57.57	57.66	56.15	2456354
1734738000	57.48	1.32	2.35	56.42	57.89	56.3	11010653
1734651600	56.16	-0.25	-0.44	56.69	56.93	56.16	3949702
1734565200	56.41	-2.16	-3.69	58.57	58.99	56.37	4224074
1734478800	58.57	-0.38	-0.64	58.643	59.1	57.765	4885324
1734392400	58.95	-0.54	-0.91	59.59	60.095	58.92	3976546
1734133200	59.49	0.19	0.32	59.25	59.75	58.71	1988591
1734046800	59.3	-0.48	-0.80	59.81	60.14	59.265	2009520
1733960400	59.78	0.36	0.61	59.42	60.5	59.32	5431334
1733874000	59.42	-0.32	-0.54	60.19	60.19	58.15	3749206
1733787600	59.74	0.25	0.42	59.81	60.82	59.62	3393995
1733528400	59.49	-1.29	-2.12	60.37	60.98	59.42	2953721
1733442000	60.78	-0.39	-0.64	61.2	61.49	60.74	2508510
1733355600	61.17	-0.83	-1.34	61.53	61.7842	60.961	2407732
1733269200	62	-0.23	-0.37	62.4	62.49	61.61	2630963
1733182800	62.23	-0.01	-0.02	62.25	62.465	61.57	3224047
1732917840	62.24	-0.26	-0.42	61.78	62.56	61.31	2467368
1732750800	62.5	-0.75	-1.19	63.36	64.099999	62.36	2517701
1732664400	63.25	-0.88	-1.37	62.98	63.875	62.76	3957554
1732578000	64.129999	2.9	4.74	61.43	64.2	61.43	9725303
1732318800	61.23	0.47	0.77	60.48	61.27	60.06	3745814
1732232400	60.76	2	3.40	59.35	61.07	58.89	4520565
1732146000	58.76	0.52	0.89	58.46	59.025	58	3507248
1732059600	58.24	1.25	2.19	56.09	58.41	56.09	4217641
1731973200	56.99	1.78	3.22	55.25	57.05	55.25	4190712

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관