Common Stock (PK)【CMPD】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Common Stock (PK) (CMPD)

4.1301

0.00

( 0.00% )

업데이트: 23:30:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.1101	2.73880597015	4.02	4.41	4.02	4012	4.11322642	CS
4	1.0701	34.9705882353	3.06	4.7	2.83	3569	4.09684488	CS
12	0.5301	14.725	3.6	4.7	2.83	1854	3.92623986	CS
26	2.3301	129.45	1.8	4.7	1.8	2360	3.30287898	CS
52	1.9026	85.4141414141	2.2275	4.7	1.48	2097	2.7238978	CS
156	3.8796	1548.74251497	0.2505	5	0.14	12324	0.5168121	CS
260	3.9989	3047.94207317	0.1312	5	0.1312	28999	0.31704122	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1733264580	4.1301	0	0.00	4.1301	4.1301	4.1301	0
1733178180	4.1301	0.02	0.49	4.12	4.41	4.12	1932
1732918200	4.11	0	0.00	4.11	4.25	4.11	4972
1732746540	4.11	0.09	2.24	4.0199999	4.41	4.0199999	5132
1732660140	4.0199999	0.12	3.08	3.91	4.41	3.91	2210
1732573560	3.9	0.01	0.26	3.9	3.9	3.9	812
1732314000	3.89	-0.11	-2.75	4.2	4.2	3.89	870
1732227900	4	-0.7	-14.89	3.9	4	3.86	1346
1732141740	4.7	0.3	6.82	3.95	4.7	3.69	10265
1732054800	4.4	0.46	11.68	4.4	4.4	4.4	341
1731968640	3.94	-0.46	-10.45	3.94	3.94	3.94	500
1731709260	4.4	0.5	12.82	3.9	4.4	3.9	4410
1731622800	3.9	0.03	0.78	3.55	3.9	3.51	7293
1731536760	3.87	0.22	6.03	3.65	3.99	3.51	13369
1731450480	3.65	0.07	1.96	3.2	3.65	3.2	2144
1731363600	3.58	0.75	26.50	3.58	3.58	3.58	300
1731104940	2.83	0	0.00	2.83	2.83	2.83	0
1731018540	2.83	-0.72	-20.28	3.06	3.06	2.83	1207
1730932080	3.55	0	0.00	3.55	3.55	3.55	0
1730845680	3.55	0.23	6.93	3.55	3.55	3.55	210
1730755620	3.32	0	0.00	3.32	3.32	3.32	0
1730496420	3.32	0.13	4.08	3.15	3.32	3.15	568
1730409780	3.19	0.13	4.25	3.19	3.19	3.19	404
1730323500	3.06	0	0.00	3.06	3.06	3.06	200
1730237280	3.06	0.03	0.83	3.06	3.06	3.06	120
1730150880	3.0348	-0.17	-5.16	3.2	3.2	2.8875	4500
1729891500	3.2	-0.2	-5.88	3.38	3.38	3.2	2723
1729805160	3.4	0	0.00	3.4	3.4	3.4	100
1729718700	3.4	0	0.00	3.4	3.4	3.4	0
1729632300	3.4	-0.18	-5.03	3.52	3.52	3.4	1475
1729545900	3.58	0	0.00	3.58	3.58	3.58	0
1729286700	3.58	0	0.00	3.58	3.58	3.58	0
1729200300	3.58	0	0.00	3.58	3.58	3.58	0
1729113900	3.58	0	0.00	3.58	3.58	3.58	0
1729027500	3.58	0	0.00	3.58	3.58	3.58	0
1728941100	3.58	0	0.00	3.58	3.58	3.58	0
1728681900	3.58	-0.01	-0.28	3.59	3.59	3.575	600
1728595620	3.59	0	0.00	3.59	3.59	3.59	0
1728509220	3.59	0	0.00	3.59	3.59	3.59	0
1728422820	3.59	0	0.00	3.59	3.59	3.59	0
1728336420	3.59	0	0.00	3.59	3.59	3.59	0
1728077220	3.59	0.08	2.28	3.59	3.59	3.59	100
1727990760	3.51	0.01	0.29	3.51	3.51	3.51	168
1727904000	3.5	-0.13	-3.58	3.62	3.62	3.4	1147
1727817600	3.63	0	0.00	3.63	3.63	3.63	0
1727731200	3.63	0	0.00	3.63	3.63	3.63	0
1727472000	3.63	-0.03	-0.82	3.63	3.63	3.63	100
1727386200	3.66	0	0.00	3.66	3.66	3.66	0
1727299200	3.66	0.01	0.27	3.67	3.67	3.66	200
1727212800	3.65	0	0.00	3.65	3.65	3.65	200
1727126940	3.65	-0.05	-1.35	3.58	3.65	3.58	200
1726867200	3.7	0	0.00	3.7	3.7	3.7	200
1726781220	3.7	0.05	1.37	3.7	3.7	3.7	1000
1726694460	3.65	0	0.00	3.65	3.65	3.65	120
1726608240	3.65	-0.04	-1.08	3.55	3.65	3.5	600
1726521720	3.69	-0.02	-0.54	3.75	3.75	3.69	300
1726262940	3.71	0.21	6.00	3.6	3.72	3.6	1810
1726176240	3.5	0	0.00	3.5	3.5	3.5	0
1726089840	3.5	0	0.00	3.5	3.5	3.5	0
1726003440	3.5	0	0.00	3.5	3.5	3.5	0
1725917040	3.5	0	0.00	3.5	3.5	3.5	0
1725657840	3.5	0	0.00	3.5	3.5	3.5	0
1725571440	3.5	0	0.00	3.5	3.5	3.5	0
1725485040	3.5	-0.22	-5.91	3.6	3.6324	3.5	760

Common Stock (PK)

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관