Csl Ltd (QX)【CMXHF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Csl Ltd (QX) (CMXHF)

139.45

-7.12

(-4.85%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-17.36	-11.0707225305	156.81	156.81	137.4	1184	147.28444923	CS
4	-25.705	-15.5641669946	165.155	166.43	137.4	1055	153.65842948	CS
12	-28.553	-16.9955298417	168.003	179.72	137.4	1022	160.142747	CS
26	-58.76	-29.6453256647	198.21	201.5	137.4	796	166.89891423	CS
52	-41.3	-22.8492392808	180.75	210.49	137.4	823	178.46421229	CS
156	-55.25	-28.3769902414	194.7	217.815	137.4	773	182.9632137	CS
260	-81.05	-36.7573696145	220.5	239.41	137.4	552	188.23881763	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	139.44999	-7.12	-4.85	139.851	150.82	137.4	2630
1744320120	146.565	-1.34	-0.90	148.335	148.6241	146.565	68
1744234140	147.9	1.55	1.06	141.28	147.9	141.28	3997
1744147740	146.35	3.31	2.31	156.538	156.538	146.35	1465
1744061220	143.044	-6.82	-4.55	146.19999	151.87299	143.044	300
1743802020	149.865	-5.82	-3.74	156.81	156.81	149.2575	89
1743715440	155.683	-6.1	-3.77	155.683	155.683	155.683	25
1743629040	161.781	9.98	6.58	158.10499	161.781	158.10499	403
1743542640	151.8	-3.55	-2.28	155.5	155.5	151.8	1179
1743456180	155.348	-2.65	-1.68	162.344	162.344	155	446
1743197340	158	-7.31	-4.42	160.19999	160.19999	158	1076
1743110880	165.305	10.98	7.11	165.305	165.305	165.305	633
1743024540	154.33	-5.18	-3.25	152.9	154.33	152.9	1106
1742938140	159.514	2.89	1.85	161	162.65	159.514	400
1742851200	156.62	0.87	0.56	153.62899	156.62	152.09	620
1742592540	155.75	0.75	0.48	156.178	158.49199	155	1232
1742505960	155	0	0.00	166.43	166.43	155	4192
1742419200	155	-0	-0.00	155	155	155	533
1742333400	155.0001	-0.78	-0.50	156.02	156.02	155.0001	58
1742246400	155.785	-1.27	-0.81	151.94999	162.85	151.94999	1004
1741987680	157.052	1.23	0.79	165.155	165.155	157.052	2283
1741901340	155.82	0.34	0.22	155	155.82	155	253
1741814940	155.47999	-0.47	-0.30	158	158	155.19999	1127
1741728480	155.94999	-10.61	-6.37	154.232	155.94999	154.232	320
1741641600	166.56	3.11	1.90	159.91	166.732	157.75	195
1741386000	163.44999	6.45	4.11	163.44999	163.44999	163.44999	1303
1741300140	157	-15.12	-8.78	157	157	157	300
1741213440	172.12	13.11	8.24	173.6	173.6	172.12	135
1741126800	159.011	-10.68	-6.29	162.73849	162.73849	159.011	2
1741040760	169.688	15.41	9.99	155.97	169.906	155.97	1033
1740781260	154.28	-3.76	-2.38	169.83	169.83	154.28	3526
1740695340	158.044	-1.96	-1.22	156.583	158.044	155	1136
1740608880	160	0	0.00	160	160	160	0
1740522480	160	1.2	0.76	160	160	160	400
1740435600	158.8	-13.56	-7.87	166.025	166.025	158.8	635
1740176880	172.356	0	0.00	172.356	172.356	172.356	0
1740090480	172.356	8.37	5.11	172.356	172.356	172.356	2
1740003960	163.983	3.32	2.07	163.983	163.983	163.983	85
1739917740	160.66	4.55	2.91	160.81	175.51	158.97999	1857
1739572020	156.11099	-8.05	-4.90	155.15	162.41	155.15	946
1739485320	164.16	8.81	5.67	161	164.16	156.01	443
1739398920	155.35	-5.65	-3.51	156.465	156.465	155.35	389
1739312940	161	-8.5	-5.01	165.3	165.3	153.22999	2121
1739226000	169.5	-9.03	-5.06	164.97	169.5	164.97	877
1738967160	178.53	9.04	5.34	178.53	178.53	178.53	6
1738880400	169.486	1.24	0.73	179.67	179.72	169.486	8138
1738794000	168.25	6.88	4.26	177.437	179.1	167.5	3098
1738708140	161.37	0	0.00	161.37	161.37	161.37	0
1738621740	161.37	-12.81	-7.35	176.762	176.762	161.33	242
1738362000	174.18	-0.04	-0.02	170.555	174.18	166.4	1556
1738276080	174.22	1.6	0.92	174.22	174.22	174.22	783
1738189740	172.625	1.88	1.10	172.625	172.625	172.625	35
1738103220	170.75	0	0.00	170.75	170.75	170.75	0
1738016820	170.75	5.9	3.58	170.75	170.75	170.75	286
1737757440	164.85	-2.46	-1.47	170	177	164.85	375
1737671040	167.31	0	0.00	167.31	167.31	167.31	0
1737584640	167.31	-3.23	-1.89	167.31	167.31	167.31	165
1737498540	170.54	7.39	4.53	176.193	177.7	170.54	48
1737152880	163.15	-3.96	-2.37	168.003	179.35	162.94	1218
1737066420	167.11	0.11	0.07	175.625	176.8	167.11	2639
1736979720	167	-2.54	-1.50	167	167	167	70
1736893380	169.54	5.24	3.19	172.6	172.6	165.69999	416
1736806800	164.3	-2.29	-1.37	164.3	164.3	164.3	250

Telecom Italia SPA AZ Di... (PK)

City Lodge Hotels (PK)

iShares iBonds Dec 2030 ...

RSE Archive (GM)

Laboratorio Reig Jofre

Aquarius Engines A M (CE)

Tsaker Chemical (PK)

Lg Xagz Usd Acc

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관