Calian Group Ltd (PK)【CLNFF】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
USOTC
Calian Group Ltd (PK) (CLNFF)
Calian Group Ltd (PK) (CLNFF) 과거

Calian Group Ltd (PK) (CLNFF)

31.85

0.00

(0.00%)

마감 17 2월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.79	-8.05427251732	34.64	35.27	31.85	3465	31.9305311	CS
4	-2.05	-6.04719764012	33.9	35.9815	31.67	1313	32.26009772	CS
12	-2.905	-8.35850956697	34.755	35.9815	31.67	2274	34.01980651	CS
26	-6.22	-16.3383241397	38.07	38.07	31.67	1620	34.27411137	CS
52	-13.46	-29.7064665637	45.31	45.31	31.67	1201	35.26322162	CS
156	-13.5	-29.7684674752	45.35	56.66	31.67	686	43.11115546	CS
260	2.660488	9.11453401482	29.189512	56.66	29.189512	550	44.05747544	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739571720	31.85	0	0.00	31.85	31.85	31.85	0
1739485320	31.85	-2.79	-8.05	35.25	35.27	31.85	6729
1739399160	34.64	0	0.00	34.64	34.64	34.64	0
1739312760	34.64	0	0.00	34.64	34.64	34.64	0
1739226360	34.64	0	0.00	34.64	34.64	34.64	0
1738967160	34.64	0.54	1.58	34.64	34.64	34.64	200
1738880880	34.1	0	0.00	34.1	34.1	34.1	0
1738794480	34.1	0	0.00	34.1	34.1	34.1	0
1738708080	34.1	2.43	7.67	34.1	34.1	34.1	100
1738621740	31.67	-4.31	-11.98	31.67	31.67	31.67	151
1738362240	35.9815	0	0.00	35.9815	35.9815	35.9815	0
1738275840	35.9815	0	0.00	35.9815	35.9815	35.9815	0
1738189440	35.9815	0	0.00	35.9815	35.9815	35.9815	0
1738103040	35.9815	0	0.00	35.9815	35.9815	35.9815	0
1738016640	35.9815	0	0.00	35.9815	35.9815	35.9815	0
1737757440	35.9815	2.08	6.14	35.87	35.9815	35.87	500
1737671280	33.9	0	0.00	33.9	33.9	33.9	0
1737584880	33.9	0	0.00	33.9	33.9	33.9	0
1737498480	33.9	0	0.00	33.9	33.9	33.9	0
1737152880	33.9	0.25	0.74	33.9	33.9	33.9	200
1737066120	33.6525	0	0.00	33.6525	33.6525	33.6525	0
1736979720	33.6525	0	0.00	33.6525	33.6525	33.6525	0
1736893320	33.6525	0	0.00	33.6525	33.6525	33.6525	0
1736806920	33.6525	0	0.00	33.6525	33.6525	33.6525	0
1736547720	33.6525	-0.59	-1.71	33.6525	33.6525	33.6525	100
1736375340	34.238	0.69	2.05	34.04	34.238	34.04	600
1736288940	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1736202540	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1735943340	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1735856940	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1735684140	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1735597740	33.549999	-0.6	-1.76	33.549999	33.549999	33.549999	800
1735338300	34.15	0	0.00	34.15	34.15	34.15	0
1735251900	34.15	0	0.00	34.15	34.15	34.15	0
1735079100	34.15	0	0.00	34.15	34.15	34.15	0
1734992700	34.15	0	0.00	34.15	34.15	34.15	0
1734733500	34.15	0	0.00	34.15	34.15	34.15	0
1734647100	34.15	0	0.00	34.15	34.15	34.15	0
1734560700	34.15	0	0.00	34.15	34.15	34.15	0
1734474300	34.15	0	0.00	34.15	34.15	34.15	0
1734387900	34.15	0	0.00	34.15	34.15	34.15	0
1734128700	34.15	0	0.00	34.15	34.15	34.15	0
1734042300	34.15	0	0.00	34.15	34.15	34.15	0
1733955900	34.15	-1.55	-4.34	34.15	34.15	34.15	100
1733869380	35.7	0	0.00	35.7	35.7	35.7	0
1733782980	35.7	0	0.00	35.7	35.7	35.7	0
1733523780	35.7	0	0.00	35.7	35.7	35.7	0
1733437380	35.7	0	0.00	35.7	35.7	35.7	0
1733350980	35.7	2.06	6.12	35.7	35.7	35.7	262
1733264940	33.64	0	0.00	33.64	33.64	33.64	0
1733178540	33.64	0	0.00	33.64	33.64	33.64	0
1732919340	33.64	0	0.00	33.64	33.64	33.64	0
1732746540	33.64	0	0.00	33.64	33.64	33.64	0
1732660140	33.64	-1.02	-2.94	33.64	33.64	33.64	450
1732573560	34.66	-0.1	-0.27	34.66	34.66	34.66	21544
1732314000	34.755	0.13	0.38	34.755	34.755	34.755	100
1732227900	34.625	-0.48	-1.35	34.625	34.625	34.625	100
1732113000	35.1	0	0.00	35.1	35.1	35.1	0
1732026600	35.1	0	0.00	35.1	35.1	35.1	0
1731940200	35.1	0	0.00	35.1	35.1	35.1	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관