Carriage Services Inc (C57)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1 | 2.67379679144 | 37.4 | 39 | 37.4 | 110 | 38.57272684 | DE |
4 | 2.4 | 6.66666666667 | 36 | 39 | 36 | 139 | 37.16456489 | DE |
12 | 8.8 | 29.7297297297 | 29.6 | 39 | 28.2 | 112 | 33.93557608 | DE |
26 | 12.8 | 50 | 25.6 | 39 | 24 | 111 | 30.62882264 | DE |
52 | 16 | 71.4285714286 | 22.4 | 39 | 22 | 108 | 27.54123143 | DE |
156 | 9.2 | 31.5068493151 | 29.2 | 39 | 18.7 | 112 | 26.34004736 | DE |
260 | 9.2 | 31.5068493151 | 29.2 | 39 | 18.7 | 112 | 26.34004736 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1732915620 | 39 | 0 | 0.00 | 39 | 39 | 39 | 0 |
1732829220 | 39 | 1.2 | 3.17 | 38.6 | 39 | 38.6 | 250 |
1732742820 | 37.799999 | 0 | 0.00 | 37.799999 | 37.799999 | 37.799999 | 50 |
1732656420 | 37.799999 | -1 | -2.58 | 37.799999 | 37.799999 | 37.799999 | 100 |
1732570020 | 38.799999 | 2.4 | 6.59 | 37.4 | 38.799999 | 37.4 | 40 |
1732310760 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1732224360 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1732137960 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1732051560 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1731965160 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1731705960 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
1731619560 | 36.4 | -1 | -2.67 | 36.4 | 36.4 | 36.4 | 15 |
1731533220 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
1731446820 | 37.4 | 0 | 0.00 | 37.4 | 37.4 | 37.4 | 0 |
1731360420 | 37.4 | 1 | 2.75 | 37 | 37.4 | 37 | 102 |
1731101220 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 14 |
1731014760 | 36.4 | 0.4 | 1.11 | 37.4 | 37.4 | 36.4 | 432 |
1730928360 | 36 | 2.2 | 6.51 | 36 | 36 | 36 | 250 |
1730841960 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1730755560 | 33.799999 | 0 | 0.00 | 33.799999 | 33.799999 | 33.799999 | 0 |
1730496360 | 33.799999 | -0.2 | -0.59 | 33.799999 | 33.799999 | 33.799999 | 58 |
1730409960 | 34 | 4.4 | 14.86 | 30.6 | 34 | 30.6 | 408 |
1730319960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1730233560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1730147160 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1729887960 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1729801560 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1729715160 | 29.6 | -0.2 | -0.67 | 29.8 | 29.8 | 29.6 | 55 |
1729628760 | 29.8 | 1.6 | 5.67 | 29.8 | 29.8 | 29.8 | 2 |
1729542420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1729283220 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1729196820 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1729110420 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1729024020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1728937620 | 28.2 | 0 | 0.00 | 28.6 | 28.6 | 28.2 | 216 |
1728678360 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1728591960 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1728505560 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1728419160 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
1728332760 | 28.2 | -0.8 | -2.76 | 28.2 | 28.2 | 28.2 | 6 |
1728073560 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 15 |
1727987220 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
1727900820 | 29.2 | -0.4 | -1.35 | 29.4 | 29.4 | 29.2 | 32 |
1727814420 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1727728020 | 29.6 | -0.2 | -0.67 | 29.6 | 29.6 | 29.6 | 20 |
1727468760 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
1727382360 | 29.8 | 0.2 | 0.68 | 29.8 | 29.8 | 29.8 | 84 |
1727295960 | 29.6 | -0.4 | -1.33 | 29.6 | 29.6 | 29.6 | 102 |
1727209560 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1727123160 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726863960 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1726777560 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 25 |
1726691160 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1726604760 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 300 |
1726518420 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1726259220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1726172820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1726086420 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1726000020 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1725913620 | 29.6 | -0.4 | -1.33 | 29.6 | 29.6 | 29.6 | 10 |
1725654360 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
1725567960 | 30 | 0.4 | 1.35 | 30 | 30 | 30 | 150 |
1725433200 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1725346800 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
1725260400 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관