CI Financial Corporation (PK)【CIXXF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
CI Financial Corporation (PK) (CIXXF)
CI Financial Corporation (PK) (CIXXF) 과거

CI Financial Corporation (PK) (CIXXF)

21.44

-0.15

(-0.69%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.078	-0.362487220002	21.518	21.7	21.44	16427	21.64773985	CS
4	-0.01	-0.04662004662	21.45	21.7	19.4	22817	21.59105368	CS
12	5.753	36.6736788424	15.687	22.7025	15.29	34857	20.60560711	CS
26	9.7525	83.4438502674	11.6875	22.7025	10.91	29534	17.42960824	CS
52	10.72	100	10.72	22.7025	10.16	23221	15.40985354	CS
156	10.02	87.7408056042	11.42	22.7025	8.5	20837	13.4190559	CS
260	10.02	87.7408056042	11.42	22.7025	8.5	20837	13.4190559	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	21.44	-0.15	-0.69	21.6	21.6	21.44	1991
1737066420	21.59	-0.1	-0.44	21.59	21.5949	21.59	4672
1736979720	21.685	0.05	0.22	21.7	21.7	21.65	42918
1736893380	21.6375	0.12	0.55	21.44	21.6501	21.44	26286
1736806800	21.52	0.01	0.05	21.52	21.52	21.49	7725
1736547720	21.51	-0.09	-0.42	21.518	21.518	21.51	533
1736375340	21.6	-0.01	-0.05	21.55	21.6	21.51	90799
1736288940	21.61	0.05	0.21	21.61	21.61	21.596	118521
1736202360	21.5644	0.17	0.82	21.547	21.5644	21.547	3066
1735942980	21.39	-0.12	-0.56	21.39	21.39	21.39	351
1735856700	21.51	-0.02	-0.09	21.487	21.51	21.47	5310
1735683960	21.53	0.04	0.19	21.51	21.53	21.49	18047
1735597740	21.49	0.07	0.32	21.49	21.49	21.49	1313
1735338000	21.4225	2.02	10.43	21.38	21.4359	21.38	6021
1735252020	19.4	-2.11	-9.80	19.6508	19.6508	19.4	259
1735078200	21.508	0.03	0.14	21.508	21.508	21.508	100
1734992400	21.4782	-0.06	-0.30	21.4105	21.5041	21.3909	20489
1734733200	21.543	0.05	0.25	21.45	21.593	21.45	41487
1734646800	21.4895	0.12	0.56	21.53	21.5676	21.4884	46049
1734560940	21.37	-0.23	-1.06	21.72	21.72	21.37	23266
1734474360	21.6	-0.15	-0.69	21.74	21.74	21.6	25918
1734388140	21.75	-0.05	-0.23	21.77	21.805	21.75	60141
1734128940	21.8	-0.05	-0.23	21.8	21.83	21.78	20562
1734042480	21.85	-0.07	-0.30	21.86	21.9	21.85	23168
1733955900	21.915	-0.03	-0.11	22	22	21.91	29467
1733869200	21.94	-0.03	-0.14	21.91	21.95	21.91	35357
1733782800	21.97	-0.01	-0.05	21.535	22.11	21.535	22775
1733523600	21.98	-0.16	-0.72	21.95	22	21.95	6526
1733437500	22.14	0.07	0.30	22.1061	22.15	22.082	14921
1733350980	22.073	0.06	0.29	22.01	22.073	22.01	18591
1733264700	22.01	-0.08	-0.36	22.33	22.33	22.01	20693
1733178180	22.09	-0.08	-0.36	20.93	22.115	20.93	24069
1732918200	22.1701	0.06	0.27	22.134	22.18	22.134	2514
1732746540	22.11	0.07	0.32	21.95	22.18	21.95	27781
1732660140	22.04	-0.3	-1.34	22.33	22.33	22.04	195251
1732573560	22.34	5.23	30.53	21.49	22.7025	21.49	436817
1732314000	17.115	0.03	0.20	17.0524	17.1225	17.0524	3771
1732227900	17.0801	-0.04	-0.25	17.0801	17.09	17.01	20459
1732141740	17.1226	-0.06	-0.33	17.1226	17.1226	17.1226	10873
1732054800	17.18	0.06	0.35	16.955	17.19	16.955	37760
1731968640	17.12	0.04	0.23	17.97	17.97	17	39252
1731709260	17.08	0.15	0.89	17.34	17.34	16.9	72956
1731622800	16.93	0	0.00	16.41	16.93	16.375	16879
1731536760	16.93	-0.02	-0.12	16.94	16.98	16.92	44775
1731450480	16.95	-0.26	-1.51	17.055	17.055	16.93	24353
1731363600	17.21	-0.04	-0.24	17.99	17.99	17.084	8224
1731104400	17.252	-0.04	-0.22	17.17	17.252	17.1645	25903
1731018540	17.29	0.23	1.35	15.29	17.32	15.29	21833
1730931600	17.06	0.32	1.94	17.015	17.06	17.015	8156
1730845680	16.735	0.26	1.60	16.629999	16.76	16.59	21378
1730755620	16.472	0	0.00	16.472	16.472	16.472	0
1730496420	16.472	-0.1	-0.60	16.594999	16.69	16.472	15520
1730409780	16.5713	-0.15	-0.92	16.5713	16.5713	16.5713	18458
1730323500	16.726	0.59	3.63	16.1	16.726	16.1	9143
1730237280	16.14	0.2	1.25	15.9	16.14	15.86	19223
1730150880	15.9405	0.25	1.62	16	16.04	15.9328	61920
1729891500	15.687	0.11	0.69	15.687	15.687	15.687	19276
1729805160	15.58	0.23	1.50	15.35	15.58	15.35	9414
1729718940	15.35	0.03	0.20	15.35	15.35	15.31	3546
1729632300	15.32	-0.1	-0.65	15.3	15.552	15.294	69492
1729545600	15.42	-0.1	-0.64	15.33	15.42	15.33	116493

CI Financial (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관