CarMax Group【KMX】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

CarMax Group (KMX)

88.385

2.69

( 3.13% )

업데이트: 02:52:35

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	6.475	7.90501770236	81.91	88.87	81.91	1390281	84.65404207	CS
4	6.27	7.63563295378	82.115	88.87	77	1626309	80.69383152	CS
12	11.375	14.7708089858	77.01	91.23	74.36	1910475	82.13100749	CS
26	4.835	5.78695391981	83.55	91.23	69.95	1805664	79.24582631	CS
52	16.035	22.1630960608	72.35	91.23	65.83	1893808	76.76327515	CS
156	-21.015	-19.2093235832	109.4	114.425	52.1	1986508	76.3571963	CS
260	-9.295	-9.51576576577	97.68	155.98	37.59	1756383	85.08444239	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738194000	85.7	0.42	0.49	85.2	86.34	84.89	1418486
1738107600	85.28	0.75	0.89	84.63	85.375	83.61	1401328
1738021200	84.53	1.8	2.18	82.81	85.08	82.75	1618636
1737762000	82.73	4.46	5.70	81.91	82.99	81.91	1122673
1737675600	78.27	0	0.00	78.27	78.27	78.27	0
1737589200	78.27	-1.23	-1.55	79.23	79.54	78.06	1707925
1737502800	79.5	0.56	0.71	79.435	80.26	78.45	1592337
1737157200	78.94	-0.71	-0.89	80.03	80.29	78.68	1482993
1737070800	79.65	-0.63	-0.78	79.9	80.29	79.06	1466016
1736984400	80.28	0.71	0.89	82.04	82.08	80.04	1549051
1736898000	79.57	1.07	1.36	79.13	79.78	78.61	1320317
1736811600	78.5	0.16	0.20	77.64	78.57	77	1695223
1736552400	78.34	-3.59	-4.38	80.54	80.54	78.32	1793353
1736379600	81.93	2.81	3.55	79.11	82.12	78.75	2336214
1736293200	79.12	-0.63	-0.79	79.76	80.29	78.53	1661041
1736206800	79.75	-0.32	-0.40	80.845	81.28	79.61	1901730
1735947600	80.07	-1.15	-1.42	80.75	81.34	79.5	1962693
1735861200	81.22	-0.54	-0.66	82.14	82.87	81.135	1714402
1735688400	81.76	-0.3	-0.37	82.27	82.385	81.44	1280962
1735602000	82.06	-1.71	-2.04	83.33	83.35	82.04	1148975
1735342800	83.77	-1.4	-1.64	84.5	85.31	83.27	1319861
1735256400	85.17	0.26	0.31	84.23	85.54	83.79	1159743
1735077840	84.91	1.21	1.45	84	85.2	83.56	901644
1734997200	83.7	-0.57	-0.68	84.2	84.2	82.53	1863622
1734738000	84.27	0.04	0.05	85.4	85.4	82.12	4191584
1734651600	84.23	2.81	3.45	91.25	91.25	82.985	5329517
1734565200	81.42	-1.7	-2.05	84.18	84.69	81.2	4130018
1734478800	83.12	-2.86	-3.33	85.2	85.87	83.08	3228673
1734392400	85.98	-0.28	-0.32	86.29	86.97	85.05	2407029
1734133200	86.26	-0.52	-0.60	86.79	86.79	85.53	1331148
1734046800	86.78	-0.22	-0.25	86.63	87.57	86.615	1281400
1733960400	87	0.92	1.07	87	87.87	86.55	1489106
1733874000	86.08	-1.12	-1.28	87.5	87.5	85.09	1486172
1733787600	87.2	0.97	1.12	86.45	87.98	86.4203	2805903
1733528400	86.23	1.67	1.97	85.5	86.6	85.235	4638901
1733442000	84.56	0.93	1.11	84.18	85.48	84.18	1592349
1733355600	83.63	-0.59	-0.70	84	84.6421	83.33	1679070
1733269200	84.22	1.04	1.25	83.22	84.6699	82.73	2224908
1733182800	83.18	-0.79	-0.94	83.81	84.155	83.01	1553611
1732917840	83.97	-0.62	-0.73	85	85.3073	83.95	807457
1732750800	84.59	-0.5	-0.59	85.65	86.355	84.025	1510863
1732664400	85.09	-0.06	-0.07	83.51	85.25	83.18	1605600
1732578000	85.15	3.55	4.35	83.08	86.49	82.18	3782544
1732318800	81.6	0.97	1.20	81.27	81.93	80.47	2052212
1732232400	80.63	3.97	5.18	77.91	81.33	77.5	3317787
1732146000	76.66	1.36	1.81	74.87	76.72	74.63	1922684
1732059600	75.3	-1.8	-2.33	75.66	75.82	74.36	1727588
1731973200	77.1	-0.93	-1.19	78.05	78.93	77.06	1933531
1731714000	78.03	-0.18	-0.23	77.95	78.41	77.16	1214186
1731627600	78.21	0.35	0.45	78.54	79.65	77.9	1464775
1731541200	77.86	1.17	1.53	77.5	78.91	76.7	2169957
1731454800	76.69	-0.09	-0.12	76.32	77.23	76.32	1509037
1731368400	76.78	1.24	1.64	75.69	77.43	75.6	1532474
1731109200	75.54	-0.9	-1.18	76.26	76.53	75.19	1391035
1731022800	76.44	-0.49	-0.64	77.26	77.38	75.45	1383736
1730936400	76.93	3.06	4.14	77	78.16	76.62	2561686
1730850000	73.87	0.81	1.11	72.6	73.99	72.03	1151166
1730763600	73.06	0.76	1.05	72	74.03	72	1251897
1730500800	72.3	-0.08	-0.11	72.62	74.26	72.055	1208268
1730414400	72.38	-1.67	-2.26	74.05	74.39	72.32	1296338
1730328000	74.05	0.34	0.46	73.88	75.705	73.655	1415373

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관