CAE Inc【CAE】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

CAE Inc (CAE)

37.99

4.62

(13.84%)

마감 17 2월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.98	11.7024404587	34.01	39.17	33.17	518064	33.89407581	CS
4	3.29	9.48126801153	34.7	39.17	32.68	573441	34.42343574	CS
12	5.48	16.8563518917	32.51	39.17	31.38	663351	34.03835149	CS
26	14.25	60.0252737995	23.74	39.17	22.86	701616	29.7265754	CS
52	9.62	33.909058865	28.37	39.17	22.28	671739	27.93223543	CS
156	6.47	20.5266497462	31.52	39.17	20.9	634014	28.71225154	CS
260	-2.21	-5.49751243781	40.2	42.43	14.26	704809	28.94308434	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739572800	37.99	4.62	13.84	35.53	39.17	35.49	2389539
1739486400	33.369999	-0.26	-0.77	33.65	33.85	33.17	366080
1739400000	33.63	-0.35	-1.03	33.479999	34.02	33.439999	671574
1739313600	33.98	-0.48	-1.39	34.27	34.5	33.94	663979
1739227200	34.46	0.45	1.32	34.08	34.74	33.98	464729
1738968000	34.01	0.01	0.03	34.01	34.2	33.87	423957
1738881600	34	0.07	0.21	33.98	34.17	33.58	407972
1738795200	33.93	0.57	1.71	33.6	33.99	33.22	407280
1738708800	33.36	-0.26	-0.77	33.73	33.78	33.34	500932
1738622400	33.62	-0.65	-1.90	32.85	34.09	32.68	889672
1738363200	34.27	-1.03	-2.92	35.14	35.3	34.18	1137639
1738276800	35.3	0.32	0.91	35.04	35.57	35	595497
1738190400	34.98	-0.02	-0.06	34.89	35.2	34.72	477440
1738104000	35	0.08	0.23	34.81	35.06	34.48	571312
1738017600	34.92	0.04	0.11	34.6	34.97	34.56	564056
1737758400	34.88	-0.15	-0.43	34.92	35	34.59	693015
1737672000	35.03	0.23	0.66	34.84	35.27	34.72	571654
1737585600	34.8	-0.58	-1.64	34.92	34.98	33.8	693868
1737499200	35.38	0.57	1.64	34.94	35.45	34.74	396649
1737412800	34.81	-0.11	-0.32	34.84	35.05	34.46	150007
1737153600	34.92	0.29	0.84	34.7	35.15	34.54	821516
1737067200	34.63	0.16	0.46	34.51	34.77	34.26	448767
1736980800	34.47	0.63	1.86	34.2	34.83	34.02	638717
1736894400	33.84	-0.03	-0.09	33.86	34.2	33.63	745750
1736808000	33.87	-0.39	-1.14	33.95	34.33	33.73	473575
1736548800	34.26	0.23	0.68	33.87	34.4	33.6	773959
1736462400	34.03	0.03	0.09	33.87	34.07	33.82	166903
1736376000	34	-0.12	-0.35	33.86	34.07	33.68	529780
1736289600	34.12	0.13	0.38	34	34.39	33.97	530299
1736203200	33.99	-1.2	-3.41	34.79	34.89	33.98	763322
1735944000	35.19	0.1	0.28	35.25	35.4	35.12	372019
1735857600	35.09	-1.41	-3.86	36.6	36.66	34.68	874954
1735684800	36.5	0.11	0.30	36.43	36.68	36.17	1040656
1735598400	36.39	-0.13	-0.36	36.24	36.68	35.97	915389
1735339200	36.52	0.79	2.21	35.86	36.53	35.84	939091
1735069200	35.73	0.41	1.16	35.25	35.75	35.17	336556
1734993600	35.32	1.14	3.34	34.09	35.35	34.09	544291
1734734400	34.18	1.32	4.02	32.72	34.49	32.689999	1778378
1734648000	32.86	0.09	0.27	32.9	33.14	32.56	633092
1734561600	32.77	-0.96	-2.85	33.66	34.06	32.64	549464
1734475200	33.73	0.19	0.57	33.28	34.13	33.28	1556725
1734388800	33.54	0.36	1.08	33	33.65	33	484570
1734129600	33.18	-0.19	-0.57	33.369999	33.4	33.009999	486839
1734043200	33.369999	0.03	0.09	33.34	33.49	33.1	479258
1733956800	33.34	0.27	0.82	33.17	33.47	33.119999	788854
1733870400	33.07	0.09	0.27	32.99	33.25	32.9	556596
1733784000	32.979999	-0.3	-0.90	33.1	33.5	32.97	739008
1733524800	33.28	0.41	1.25	33.09	33.43	32.979999	354872
1733438400	32.869999	0.12	0.37	32.71	33.049999	32.56	448435
1733352000	32.75	-0.49	-1.47	32.759999	33.33	32.68	597203
1733265600	33.24	0.1	0.30	33.1	33.35	32.869999	607845
1733179200	33.14	0.23	0.70	32.86	33.77	32.79	2150763
1732920000	32.909999	0.31	0.95	32.52	32.979999	32.5	456148
1732833600	32.6	-0.11	-0.34	32.64	33.07	32.58	242517
1732747200	32.71	0.26	0.80	32.33	32.82	32.31	802425
1732660800	32.45	-0.12	-0.37	32.35	32.6	32.27	858036
1732574400	32.57	0.58	1.81	31.98	32.64	31.95	1178585
1732315200	31.99	-0.59	-1.81	32.509999	32.6	31.38	498550
1732228800	32.58	0.89	2.81	31.75	32.78	31.58	1944305
1732142400	31.69	0.32	1.02	31.49	31.91	31.29	1034874
1732056000	31.37	0.18	0.58	30.96	31.52	30.95	1283624
1731969600	31.19	0.52	1.70	30.6	31.43	30.56	1323271

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관