Cosco Shipping Ports Limited【CTH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
독일
TG
Cosco Shipping Ports Limited (CTH)
Cosco Shipping Ports Limited (CTH) 과거

Cosco Shipping Ports Limited (CTH)

0.5395

0.007

(1.31%)

마감 08 12월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.001	-0.185013876041	0.5405	0.5615	0.5405	839	0.56084102	DE
4	0.01	1.88857412653	0.5295	0.5615	0.505	3490	0.53476808	DE
12	0.0407	8.1595829992	0.4988	0.592	0.4752	4595	0.54937549	DE
26	-0.1345	-19.9554896142	0.674	0.682	0.4752	4785	0.57296357	DE
52	-0.113	-17.3180076628	0.6525	0.682	0.4752	5698	0.58917365	DE
156	-0.005	-0.918273645546	0.5445	0.682	0.4752	5365	0.58794755	DE
260	-0.005	-0.918273645546	0.5445	0.682	0.4752	5365	0.58794755	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733520420	0.557	0	0.00	0.557	0.557	0.557	0
1733434020	0.557	0	0.00	0.557	0.557	0.557	0
1733347620	0.557	-0.004	-0.71	0.557	0.557	0.557	100
1733261220	0.561	0	0.00	0.561	0.561	0.561	0
1733174820	0.561	0	0.00	0.5615	0.5615	0.561	418
1732915620	0.561	0.026	4.86	0.5405	0.561	0.5405	1998
1732829220	0.535	0	0.00	0.535	0.535	0.535	0
1732742820	0.535	-0.0025	-0.47	0.542	0.542	0.535	12000
1732656420	0.5375	0.016	3.07	0.54	0.54	0.5215	4001
1732570020	0.5215	-0.027	-4.92	0.5505	0.5505	0.5204999	4877
1732310820	0.5485	0.0195	3.69	0.5485	0.5485	0.5485	219
1732224420	0.529	-0.0155	-2.85	0.529	0.529	0.529	1000
1732138020	0.5445	0.005	0.93	0.5445	0.5445	0.5445	1000
1732051620	0.5395	-0.0025	-0.46	0.5395	0.5395	0.5395	70
1731965220	0.542	0.0105	1.98	0.535	0.542	0.535	5870
1731705960	0.5315	0.0095	1.82	0.531	0.5325	0.531	6245
1731619560	0.522	-0.0115	-2.16	0.5225	0.5225	0.522	1500
1731533160	0.5335	0.007	1.33	0.529	0.5335	0.529	12361
1731446820	0.5265	-0.0095	-1.77	0.505	0.5265	0.505	1502
1731360420	0.536	-0.008	-1.47	0.5295	0.536	0.516	2676
1731101160	0.544	0	0.00	0.544	0.544	0.544	0
1731014760	0.544	0	0.00	0.544	0.544	0.544	0
1730928360	0.544	0.0185	3.52	0.544	0.544	0.544	10000
1730841960	0.5255	-0.011	-2.05	0.543	0.543	0.5255	800
1730755560	0.5365	-0.002	-0.37	0.5365	0.5365	0.5365	6680
1730496360	0.5385	0.0005	0.09	0.5385	0.5385	0.5385	469
1730409960	0.538	0	0.00	0.538	0.538	0.538	0
1730323560	0.538	-0.0025	-0.46	0.539	0.539	0.538	11500
1730237160	0.5405	-0.0135	-2.44	0.5405	0.5405	0.5405	200
1730147160	0.554	0	0.00	0.554	0.554	0.554	0
1729887960	0.554	0	0.00	0.554	0.554	0.554	0
1729801560	0.554	0.002	0.36	0.554	0.554	0.554	363
1729715160	0.552	-0.019	-3.33	0.5745	0.5745	0.552	5092
1729628760	0.5709999	0	0.00	0.5709999	0.5709999	0.5709999	0
1729542360	0.5709999	0.0094999	1.69	0.542	0.5709999	0.542	2000
1729283160	0.5615	0.019	3.50	0.5615	0.5615	0.5615	3600
1729196760	0.5425	0	0.00	0.5425	0.5425	0.5425	0
1729110360	0.5425	0	0.00	0.5425	0.5425	0.5425	0
1729023960	0.5425	-0.014	-2.52	0.5629999	0.5629999	0.5425	6456
1728937620	0.5565	-0.025	-4.30	0.5605	0.5605	0.5565	9326
1728678360	0.5815	0.004	0.69	0.5739999	0.5815	0.5739999	17300
1728591960	0.5775	-0.0145	-2.45	0.5795	0.5795	0.5775	5880
1728505560	0.592	0	0.00	0.592	0.592	0.592	0
1728419160	0.592	0	0.00	0.592	0.592	0.592	0
1728332760	0.592	0	0.00	0.592	0.592	0.592	0
1728073560	0.592	0.0065	1.11	0.5799999	0.592	0.5799999	12930
1727987220	0.5855	0	0.00	0.5855	0.5855	0.5855	0
1727900820	0.5855	0.0355	6.45	0.5585	0.5855	0.5585	10898
1727814420	0.55	-0.0035	-0.63	0.5575	0.5575	0.5325	1238
1727728020	0.5535	0.0510001	10.15	0.5395	0.5535	0.5305	8960
1727468760	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727382360	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727295960	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727209560	0.5024999	0	0.00	0.5024999	0.5024999	0.5024999	0
1727123160	0.5024999	-0.0005	-0.10	0.5265	0.5265	0.5024999	106
1726864020	0.503	-0.0055	-1.08	0.4932	0.503	0.4932	4100
1726777560	0.5084999	0.0154999	3.14	0.509	0.509	0.5084999	1000
1726691160	0.493	0	0.00	0.493	0.493	0.493	0
1726604760	0.493	-0.0052	-1.04	0.493	0.493	0.4802	3603
1726518420	0.4982	-0.0053	-1.05	0.4976	0.4982	0.4752	4773
1726259160	0.5034999	0.0076999	1.55	0.4988	0.5034999	0.4988	700
1726172760	0.4958	0.0058	1.18	0.4986	0.4986	0.4958	5850
1726086360	0.49	-0.016	-3.16	0.4908	0.4908	0.49	1500
1725999960	0.506	-0.004	-0.78	0.506	0.506	0.506	10000
1725913620	0.51	-0.011	-2.11	0.51	0.51	0.51	10400

Cosco Shipping Ports

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관