Costar Group, Inc.【RLG】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
독일
TG
Costar Group, Inc. (RLG)
Costar Group, Inc. (RLG) 과거

Costar Group, Inc. (RLG)

73.52

2.04

(2.85%)

마감 01 3월 6:00AM

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.829999	-2.42866492938	75.349999	75.349999	72.63	151	73.8512168	DE
4	-0.189999	-0.257765571263	73.709999	77.239999	69.48	152	73.05806676	DE
12	0.950001	1.30908228344	72.569999	77.239999	68	90	72.04379833	DE
26	3.8	5.45037292025	69.72	78.44	63.6	198	69.5581777	DE
52	-6.98	-8.67080745342	80.5	92.5	63.6	147	71.7387556	DE
156	-2.48	-3.26315789474	76	92.5	63	122	72.44915292	DE
260	-2.48	-3.26315789474	76	92.5	63	122	72.44915292	DE

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740778020	72.73	0.1	0.14	72.73	72.73	72.73	115
1740691620	72.63	-1.37	-1.85	73.03	73.03	72.63	55
1740605220	74	0	0.00	74	74	74	0
1740518820	74	0	0.00	74	74	74	0
1740432420	74	-1.35	-1.79	74.13	74.239999	74	391
1740173220	75.349999	0.3	0.40	75.349999	75.349999	75.349999	6
1740086820	75.05	-0.21	-0.28	76.239999	77.239999	75.05	225
1740000420	75.26	3.96	5.55	69.58	75.31	69.48	254
1739914020	71.3	0.09	0.13	71.18	71.53	71.17	193
1739827620	71.209999	0.69	0.98	71.209999	71.209999	71.209999	2
1739568420	70.52	-1.59	-2.20	70.29	70.52	70.28	439
1739482020	72.11	0	0.00	72.11	72.11	72.11	0
1739395620	72.11	-1.72	-2.33	72.11	72.11	72.11	138
1739309220	73.83	0	0.00	73.83	73.83	73.83	0
1739222820	73.83	0	0.00	73.83	73.83	73.83	0
1738963620	73.83	0	0.00	73.83	73.83	73.83	0
1738877220	73.83	0	0.00	73.83	73.83	73.83	0
1738790820	73.83	0.23	0.31	73.83	73.83	73.83	136
1738704420	73.599999	-0.52	-0.70	73.599999	73.599999	73.599999	1
1738618020	74.12	0.41	0.56	74.61	74.61	74.12	68
1738358820	73.709999	-0.36	-0.49	73.709999	73.709999	73.709999	68
1738272420	74.069999	0.65	0.89	74.069999	74.069999	74.069999	15
1738186020	73.42	0	0.00	73.42	73.42	73.42	0
1738099620	73.42	0.93	1.28	73.42	73.42	73.42	5
1738013220	72.489999	1.08	1.51	72.489999	72.489999	72.489999	1
1737754020	71.41	0.86	1.22	71.41	71.41	71.41	50
1737667620	70.55	2.44	3.58	70.55	70.55	70.55	109
1737581220	68.11	0	0.00	68.11	68.11	68.11	0
1737494820	68.11	0	0.00	68.11	68.11	68.11	0
1737408420	68.11	0	0.00	68.11	68.11	68.11	0
1737149220	68.11	0	0.00	68.11	68.11	68.11	0
1737062820	68.11	0	0.00	68.11	68.11	68.11	0
1736976420	68.11	0.11	0.16	68.11	68.11	68.11	3
1736890020	68	-0.22	-0.32	68.01	68.01	68	230
1736803620	68.22	0	0.00	68.22	68.22	68.22	0
1736544420	68.22	0	0.00	68.22	68.22	68.22	0
1736458020	68.22	0	0.00	68.22	68.22	68.22	0
1736371620	68.22	0	0.00	68.22	68.22	68.22	0
1736285220	68.22	-2.35	-3.33	68.819999	68.819999	68.22	28
1736198820	70.569999	2.15	3.14	70.569999	70.569999	70.569999	1
1735939620	68.42	-1.28	-1.84	68.42	68.42	68.42	1
1735853220	69.7	1.27	1.86	69.7	69.7	69.7	1
1735594020	68.43	0	0.00	68.43	68.43	68.43	0
1735334820	68.43	0	0.00	68.43	68.43	68.43	0
1734989220	68.43	-0.36	-0.52	68.43	68.43	68.43	100
1734730020	68.79	0.64	0.94	68.79	68.79	68.79	5
1734643620	68.15	-2.96	-4.16	68.15	68.15	68.15	148
1734557220	71.11	0	0.00	71.11	71.11	71.11	0
1734470820	71.11	0	0.00	71.11	71.11	71.11	0
1734384420	71.11	-2.83	-3.83	72.01	72.01	71.11	32
1734125220	73.94	-0.26	-0.35	73.94	73.94	73.94	64
1734038820	74.2	0.44	0.60	74.2	74.2	74.2	10
1733952420	73.76	1.19	1.64	73.76	73.76	73.76	3
1733866020	72.569999	0	0.00	72.569999	72.569999	72.569999	0
1733779620	72.569999	-2.56	-3.41	72.569999	72.569999	72.569999	85
1733520420	75.13	0	0.00	75.13	75.13	75.13	0
1733434020	75.13	-0.36	-0.48	76.41	76.41	75.13	6
1733347620	75.489999	0	0.00	75.489999	75.489999	75.489999	0
1733261220	75.489999	-1.53	-1.99	75.489999	75.489999	75.489999	133
1733174820	77.02	-1.42	-1.81	76.62	77.3	76.62	207

Exchange Traded

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관