CBRE Group Inc (RF6)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 9 | 7.31707317073 | 123 | 129 | 123 | 71 | 125.92907801 | DE |
4 | 7 | 5.6 | 125 | 129 | 119 | 68 | 125.73705179 | DE |
12 | 10 | 8.19672131148 | 122 | 134 | 117 | 126 | 126.77473285 | DE |
26 | 42 | 46.6666666667 | 90 | 134 | 90 | 123 | 118.81746606 | DE |
52 | 52 | 65 | 80 | 134 | 76.5 | 130 | 104.35104127 | DE |
156 | 53 | 67.0886075949 | 79 | 134 | 62 | 138 | 97.69480624 | DE |
260 | 53 | 67.0886075949 | 79 | 134 | 62 | 138 | 97.69480624 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737408420 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1737149220 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1737062820 | 128 | 4 | 3.23 | 129 | 129 | 128 | 68 |
1736976420 | 124 | 4 | 3.33 | 123 | 124 | 123 | 73 |
1736890020 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
1736803620 | 120 | 1 | 0.84 | 120 | 121 | 119 | 32 |
1736544420 | 119 | -8 | -6.30 | 127 | 127 | 119 | 52 |
1736458020 | 127 | 3 | 2.42 | 126 | 127 | 126 | 110 |
1736371620 | 124 | -4 | -3.13 | 124 | 124 | 124 | 18 |
1736285220 | 128 | 0 | 0.00 | 128 | 128 | 128 | 0 |
1736198820 | 128 | 2 | 1.59 | 128 | 128 | 128 | 8 |
1735939620 | 126 | -1 | -0.79 | 126 | 126 | 126 | 44 |
1735853220 | 127 | 2 | 1.60 | 128 | 129 | 127 | 313 |
1735594020 | 125 | 0 | 0.00 | 124 | 125 | 124 | 20 |
1735334820 | 125 | 1 | 0.81 | 125 | 125 | 125 | 15 |
1734989220 | 124 | 1 | 0.81 | 124 | 124 | 124 | 20 |
1734730020 | 123 | 2 | 1.65 | 119 | 123 | 119 | 149 |
1734643620 | 121 | -8 | -6.20 | 124 | 124 | 121 | 26 |
1734557220 | 129 | -1 | -0.77 | 130 | 131 | 129 | 192 |
1734470820 | 130 | -3 | -2.26 | 132 | 132 | 130 | 45 |
1734384420 | 133 | -1 | -0.75 | 133 | 133 | 133 | 130 |
1734125220 | 134 | 7 | 5.51 | 133 | 134 | 133 | 78 |
1734038820 | 127 | 0 | 0.00 | 127 | 127 | 127 | 0 |
1733952420 | 127 | -2 | -1.55 | 129 | 129 | 127 | 308 |
1733866020 | 129 | 0 | 0.00 | 130 | 130 | 129 | 310 |
1733779620 | 129 | -1 | -0.77 | 131 | 131 | 129 | 26 |
1733520420 | 130 | -1 | -0.76 | 129 | 130 | 129 | 38 |
1733434020 | 131 | 0 | 0.00 | 131 | 131 | 131 | 0 |
1733347620 | 131 | 0 | 0.00 | 131 | 131 | 131 | 45 |
1733261220 | 131 | -3 | -2.24 | 131 | 131 | 131 | 16 |
1733174820 | 134 | 1 | 0.75 | 133 | 134 | 131 | 231 |
1732915620 | 133 | -1 | -0.75 | 133 | 133 | 132 | 224 |
1732829220 | 134 | 0 | 0.00 | 134 | 134 | 134 | 0 |
1732742820 | 134 | 1 | 0.75 | 134 | 134 | 134 | 73 |
1732656420 | 133 | -1 | -0.75 | 132 | 133 | 132 | 16 |
1732570020 | 134 | 4 | 3.08 | 133 | 134 | 133 | 114 |
1732310820 | 130 | 4 | 3.17 | 128 | 130 | 128 | 589 |
1732224420 | 126 | 1 | 0.80 | 125 | 126 | 125 | 86 |
1732138020 | 125 | 0 | 0.00 | 125 | 125 | 125 | 0 |
1732051620 | 125 | 2 | 1.63 | 126 | 127 | 125 | 157 |
1731965220 | 123 | -1 | -0.81 | 123 | 123 | 123 | 93 |
1731705960 | 124 | -3 | -2.36 | 125 | 125 | 124 | 50 |
1731619560 | 127 | 1 | 0.79 | 129 | 131 | 126 | 441 |
1731533160 | 126 | -2 | -1.56 | 126 | 126 | 126 | 1 |
1731446820 | 128 | 0 | 0.00 | 128 | 128 | 128 | 1 |
1731360420 | 128 | 3 | 2.40 | 130 | 130 | 127 | 216 |
1731101220 | 125 | 3 | 2.46 | 123 | 125 | 123 | 12 |
1731014760 | 122 | 1 | 0.83 | 120 | 122 | 117 | 417 |
1730928360 | 121 | -1 | -0.82 | 130 | 130 | 121 | 32 |
1730841960 | 122 | 1 | 0.83 | 119 | 122 | 119 | 99 |
1730755560 | 121 | 0 | 0.00 | 121 | 121 | 121 | 0 |
1730496360 | 121 | 1 | 0.83 | 121 | 123 | 121 | 78 |
1730409960 | 120 | -1 | -0.83 | 121 | 123 | 120 | 234 |
1730323560 | 121 | -1 | -0.82 | 122 | 123 | 121 | 434 |
1730237160 | 122 | 0 | 0.00 | 122 | 122 | 122 | 68 |
1730150760 | 122 | 0 | 0.00 | 122 | 122 | 122 | 81 |
1729888020 | 122 | -3 | -2.40 | 123 | 123 | 122 | 440 |
1729801560 | 125 | 11 | 9.65 | 114 | 126 | 112 | 513 |
1729715160 | 114 | 1 | 0.88 | 112 | 114 | 112 | 173 |
1729628760 | 113 | -3 | -2.59 | 113 | 113 | 113 | 435 |
1729542360 | 116 | 1 | 0.87 | 116 | 116 | 116 | 60 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관