Crane NXT Co【CXT】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Crane NXT Co (CXT)

63.24

1.04

(1.67%)

종가: 27 11월 6:00AM

63.24

0.00

( 0.00% )

시간외 거래: 6:02AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	7.84	14.1516245487	55.4	63.24	55.22	370387	59.61977999	CS
4	8.13	14.7523135547	55.11	63.24	52.89	383322	56.57559841	CS
12	4.905	8.40833119054	58.335	63.24	52.89	406778	56.61868384	CS
26	1.35	2.18128938439	61.89	64.8	52.89	368190	57.99849386	CS
52	10.64	20.2281368821	52.6	64.8	50.31	357290	58.02325681	CS
156	20.75	48.8350200047	42.49	64.8	39	378989	55.71617607	CS
260	20.75	48.8350200047	42.49	64.8	39	378989	55.71617607	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732578000	62.2	2.09	3.48	60.88	63.03	60.88	583270
1732318800	60.11	1.87	3.21	58.64	60.25	58.365	512513
1732232400	58.24	1.38	2.43	57.43	58.84	57.3033	323296
1732146000	56.86	0.41	0.73	56.55	56.93	55.92	244379
1732059600	56.45	0.42	0.75	55.49	56.57	55.22	206588
1731973200	56.03	0.54	0.97	55.64	56.29	55.13	291331
1731714000	55.49	0.2	0.36	55.41	55.58	54.78	274035
1731627600	55.29	-0.35	-0.63	55.71	56	54.35	340279
1731541200	55.64	-0.89	-1.57	56.62	56.71	55.36	197142
1731454800	56.53	0.17	0.30	56.24	57.23	56.165	384506
1731368400	56.36	-0.32	-0.56	56.69	57.1399	56.03	300003
1731109200	56.68	-0.24	-0.42	56.79	57.33	56.21	406020
1731022800	56.92	-0.1	-0.18	57.18	58.1575	55.14	742648
1730936400	57.02	3.02	5.59	56.76	57.5	56.12	659737
1730850000	54	0.65	1.22	52.8	54.34	52.8	412593
1730763600	53.35	-0.63	-1.17	53.59	54.2	52.89	298150
1730500800	53.98	-0.29	-0.53	54.53	54.98	53.74	468094
1730414400	54.27	-1.34	-2.41	55.37	55.6308	54.18	633570
1730328000	55.61	-0.13	-0.23	55.61	56.69	55.55	180798
1730241600	55.74	0.07	0.13	55.29	56.19	55.11	268195
1730155200	55.67	0.41	0.74	55.6	55.82	55.31	193329
1729896000	55.26	0.53	0.97	55.09	55.73	54.65	212253
1729809600	54.73	-0.14	-0.26	55.25	55.25	54.345	229988
1729723200	54.87	-0.74	-1.33	55.3	55.93	54.2978	237272
1729636800	55.61	-1.24	-2.18	56.57	56.695	54.94	400584
1729550400	56.85	-1.36	-2.34	58.17	58.485	56.73	506410
1729291200	58.21	0.29	0.50	58	58.21	56.93	418017
1729204800	57.92	2.32	4.17	56.97	58.27	56.0101	495331
1729118400	55.6	0.8	1.46	55.1	56	54.71	320657
1729032000	54.8	-0.23	-0.42	55.64	56.737	54.75	502914
1728945600	55.03	-0.03	-0.05	55.19	55.45	54.82	170959
1728686400	55.06	1.01	1.87	54.05	55.3	53.94	202367
1728600000	54.05	0.03	0.06	53.72	54.33	53.34	250189
1728513600	54.02	0.29	0.54	53.86	54.34	53.59	372122
1728427200	53.73	-0.68	-1.25	54.46	54.49	53.59	301332
1728340800	54.41	-1.47	-2.63	55.36	55.58	54.2	414819
1728081600	55.88	0.57	1.03	56.3	56.3	55.34	570735
1727995200	55.31	-0.52	-0.93	55.46	56.16	55.07	482684
1727908800	55.83	0.81	1.47	55.1	56.1	55.02	409922
1727822400	55.02	-1.08	-1.93	56.01	56.01	54.51	280920
1727736000	56.1	0.31	0.56	55.29	56.35	55.29	392563
1727476800	55.79	0.06	0.11	56.19	57.14	55.26	334962
1727390400	55.73	0.33	0.60	55.76	56.18	54.87	531104
1727304000	55.4	-4.24	-7.11	59.87	59.87	55	825761
1727217600	59.64	1.11	1.90	58.95	60.05	58.95	591780
1727131200	58.53	-0.47	-0.80	59.29	59.38	58.49	450627
1726872000	59	-0.86	-1.44	59.27	59.45	58.28	1989946
1726785600	59.86	1.56	2.68	59.5	59.97	58.98	408301
1726699200	58.3	0.36	0.62	58.15	58.98	57.6	316767
1726612800	57.94	0.17	0.29	58.28	59	57.52	377790
1726526400	57.77	-0.52	-0.89	58.29	58.66	57.5	363544
1726267200	58.29	0.37	0.64	58.67	59.2	58.04	269223
1726180800	57.92	1.83	3.26	56.79	58.08	56.13	343696
1726094400	56.09	0.52	0.94	55.57	56.38	54.09	221256
1726008000	55.57	0.1	0.18	55.48	55.91	54.58	219697
1725921600	55.47	-0.21	-0.38	55.98	56.38	55.03	474296
1725662400	55.68	-1.15	-2.02	56.82	57.22	55.67	425726
1725576000	56.83	0.36	0.64	56.5	57.08	56.11	512823
1725489600	56.47	0.32	0.57	55.82	56.49	55.39	359456
1725403200	56.15	-2.6	-4.43	58.02	58.34	55.7	425129
1725057600	58.75	0.38	0.65	58.49	59.0925	57.76	728548
1724971200	58.37	0.02	0.03	58.8	59.205	58.23	263128
1724884800	58.35	0.02	0.03	58.23	59.24	57.64	282640
1724798400	58.33	0.05	0.09	58.16	58.52	57.68	268847
1724712000	58.28	-0.47	-0.80	59	59.42	57.92	330869

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관