
Columbus Mckinnon Corp. (VC3)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.099999 | 6.96201898734 | 15.8 | 16.8 | 15.8 | 214 | 16.70546022 | DE |
4 | -2.800001 | -14.2132030457 | 19.7 | 19.8 | 15 | 517 | 17.34333838 | DE |
12 | -18.500001 | -52.2598898305 | 35.4 | 36 | 15 | 402 | 19.59242713 | DE |
26 | -12.100001 | -41.7241413793 | 29 | 37.6 | 15 | 307 | 20.95808714 | DE |
52 | -12.100001 | -41.7241413793 | 29 | 37.6 | 15 | 307 | 20.95808714 | DE |
156 | -12.100001 | -41.7241413793 | 29 | 37.6 | 15 | 307 | 20.95808714 | DE |
260 | -12.100001 | -41.7241413793 | 29 | 37.6 | 15 | 307 | 20.95808714 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
1741901220 | 16.2 | -0.6 | -3.57 | 16.2 | 16.2 | 16.2 | 1 |
1741814820 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1741728420 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
1741642020 | 16.8 | 1 | 6.33 | 16.5 | 16.8 | 16.5 | 580 |
1741382820 | 15.8 | 0.4 | 2.60 | 15.8 | 15.8 | 15.8 | 60 |
1741296420 | 15.4 | 0 | 0.00 | 15.1 | 15.4 | 15.1 | 2045 |
1741210020 | 15.4 | -1.5 | -8.88 | 15 | 15.4 | 15 | 1043 |
1741123620 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
1741037220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 60 |
1740778020 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
1740691620 | 16.899999 | -0.4 | -2.31 | 17.2 | 17.2 | 16.899999 | 33 |
1740605220 | 17.3 | 0.5 | 2.98 | 17.6 | 17.6 | 17.3 | 370 |
1740518820 | 16.8 | -2.8 | -14.29 | 17.8 | 17.8 | 16.8 | 86 |
1740432420 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1740173220 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 0 |
1740086820 | 19.6 | -0.2 | -1.01 | 19.7 | 19.7 | 19.6 | 917 |
1740000420 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 37 |
1739914020 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.6 | 994 |
1739827620 | 19.7 | 0.4 | 2.07 | 19.7 | 19.7 | 19.7 | 53 |
1739568420 | 19.3 | -0.2 | -1.03 | 19.7 | 19.8 | 19.3 | 964 |
1739482020 | 19.5 | 0.5 | 2.63 | 18.899999 | 19.6 | 18.899999 | 483 |
1739395620 | 19 | -0.9 | -4.52 | 20.2 | 20.2 | 19 | 345 |
1739309220 | 19.899999 | -13.5 | -40.42 | 19.3 | 20.8 | 19.2 | 2133 |
1739222820 | 33.4 | -2 | -5.65 | 33.4 | 33.4 | 33.4 | 1 |
1738963620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738877220 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738790820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738704420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738618020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738358820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738272420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738186020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738099620 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1738013220 | 35.4 | 0.4 | 1.14 | 35.4 | 35.4 | 35.4 | 3 |
1737754020 | 35 | -1 | -2.78 | 35 | 35 | 35 | 30 |
1737667620 | 36 | 0 | 0.00 | 36 | 36 | 36 | 0 |
1737581220 | 36 | 1 | 2.86 | 36 | 36 | 36 | 34 |
1737494820 | 35 | 0.4 | 1.16 | 35.2 | 35.2 | 35 | 250 |
1737408420 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1737149220 | 34.6 | 0 | 0.00 | 34.6 | 34.6 | 34.6 | 0 |
1737062820 | 34.6 | 0.6 | 1.76 | 34.6 | 34.6 | 34.6 | 174 |
1736976420 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736890020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736803620 | 34 | -0.2 | -0.58 | 34 | 34 | 34 | 30 |
1736544420 | 34.2 | 0.2 | 0.59 | 34.2 | 34.2 | 34.2 | 177 |
1736458020 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
1736371620 | 34 | -1.8 | -5.03 | 34 | 34 | 34 | 177 |
1736285220 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1736198820 | 35.799999 | 0 | 0.00 | 35.799999 | 35.799999 | 35.799999 | 0 |
1735939620 | 35.799999 | 0.4 | 1.13 | 35.799999 | 35.799999 | 35.799999 | 169 |
1735853220 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1735594020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1735334820 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
1734989220 | 35.4 | -1.4 | -3.80 | 35.4 | 35.4 | 35.4 | 2 |
1734678000 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1734591600 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1734505200 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1734418800 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
1734332400 | 36.799999 | 0 | 0.00 | 36.799999 | 36.799999 | 36.799999 | 0 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관