Csl Ltd (QX)【CSLLY】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Csl Ltd (QX) (CSLLY)

87.17

0.94

(1.09%)

마감 31 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	2.42	2.85545722714	84.75	89.69	84.49	92654	85.37390566	DR
4	-0.296	-0.338417213546	87.466	90.04	83.51	89365	86.54011522	DR
12	-7.6105	-8.0296052458	94.7805	95.1	83.31	88027	88.35174766	DR
26	-14.606	-14.3511240371	101.776	109	83.31	50692	91.03491536	DR
52	-9.83	-10.1340206186	97	109	83.31	41346	92.18524165	DR
156	-1.8801	-2.1112834236	89.0501	110.25	71.51	65747	91.49424362	DR
260	-17.81	-16.9651362164	104.98	117.98	71.51	58848	95.52601828	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738276080	87.17	0.94	1.09	89.69	89.69	87.045	63438
1738189740	86.23	1	1.17	84.49	88.2	84.49	61940
1738103280	85.23	0.07	0.08	85.162	85.26	84.915	144418
1738016820	85.16	-0.52	-0.61	85.4065	85.4065	84.74	145848
1737757440	85.68	0.74	0.87	88.22	88.22	85.49	63709
1737671220	84.94	0.41	0.49	84.75	85.14	84.57	47354
1737584640	84.5265	-1.66	-1.93	84.68	87.57	84.47	58069
1737498540	86.19	0.03	0.03	88.36	88.36	84.68	135619
1737152880	86.16	0.33	0.38	85.9555	86.48	85.63	75267
1737066420	85.8335	-1.43	-1.63	85.5	86.7	85.5	65850
1736979720	87.26	0.39	0.45	84.81	89.34	84.81	269487
1736893380	86.87	0.48	0.56	88.89	88.89	85.97	116195
1736806800	86.39	-0.74	-0.85	86.57	87.14	86.1	87325
1736547720	87.13	-2.45	-2.73	87.9	90.01	85.52	73355
1736375340	89.58	0.63	0.71	88.8	89.62	88.8	34657
1736288940	88.95	0.61	0.69	89.85	90.04	88.95	71030
1736202360	88.34	-0.04	-0.05	88.2645	89	86.083	76985
1735942980	88.38	1.22	1.40	85.055	88.39	83.51	42405
1735856700	87.16	-0.4	-0.46	87.466	88.56	86.637	39065
1735683960	87.56	-0.62	-0.70	89.35	89.583	87.06	44849
1735597740	88.18	0.3	0.34	85.26	89.83	85.26	64364
1735338000	87.88	-0.68	-0.77	89.335	89.335	87.46	57874
1735252020	88.56	-0.19	-0.21	86.873	90.02	86.873	86311
1735078200	88.75	0.96	1.09	86.02	90.03	86.02	90508
1734992400	87.79	1.25	1.44	88.475	88.86	85.94	138179
1734733200	86.54	0.07	0.08	83.31	87.34	83.31	75792
1734646800	86.47	-0.64	-0.73	86.26	88.145	86.26	72067
1734560940	87.11	-1.31	-1.48	86.71	89.02	86.62	75878
1734474360	88.42	0.74	0.84	90.4	90.4	88.31	104856
1734388140	87.68	-0.03	-0.03	86.71	88.01	86.71	90436
1734128940	87.71	-0.55	-0.62	87.31	90.02	87.31	77023
1734042480	88.26	-1.18	-1.32	89.5	89.5	88.217	50273
1733955900	89.44	-0.48	-0.53	88.35	89.93	87.56	25730
1733869200	89.92	-0.73	-0.81	89.94	90.01	89.8	51228
1733782800	90.65	1.04	1.16	91.0105	91.34	90.52	56621
1733523600	89.608	-0.86	-0.95	89.943	89.943	89.03	58927
1733437500	90.4675	-0.52	-0.57	90.6335	90.9	90.19	52201
1733350980	90.99	-0.55	-0.60	90.6825	91.144	90.6825	25686
1733264700	91.54	0.54	0.59	91	92.04	91	80480
1733178180	91	-0.88	-0.96	93.75	93.75	88.71	59805
1732918200	91.88	0.69	0.76	85.7	92.16	85.7	22112
1732746540	91.19	0.89	0.99	92	92	86.53	34216
1732660140	90.3	-1.37	-1.49	91	94.98	90.27	44560
1732573560	91.67	1.67	1.86	91.5	92.03	91.45	60530
1732314000	90	0.7	0.78	86.2695	90.05	86.2695	443769
1732227900	89.3	0.57	0.64	88.9445	89.485	88.71	256264
1732141740	88.73	0.51	0.58	87	88.82	87	205251
1732054800	88.22	-0.07	-0.08	90.26	90.26	87.548	175784
1731968640	88.29	0.03	0.03	90.43	90.43	86.692	198339
1731709260	88.26	-3.45	-3.76	89.07	89.29	88.12	130367
1731622800	91.71	-1.2	-1.29	92.37	92.6	91.68	36895
1731536760	92.91	0.01	0.01	91.9	93.01	91.9	43074
1731450480	92.9	-1.6	-1.69	93.5	93.75	92.876	37808
1731363600	94.5	1	1.07	94.633	94.72	94.2	38664
1731104400	93.5	-1.44	-1.52	94.42	94.42	93.05	34779
1731018540	94.94	1.02	1.09	94.7805	95.1	94.56	30594
1730931600	93.92	-0.75	-0.79	91.9	96.01	91.9	24637
1730845680	94.67	0.89	0.95	96.79	96.79	93.68	44460
1730759160	93.78	0.86	0.93	94.29	94.734	93.65	52509
1730496420	92.92	-0.84	-0.90	93.4	93.54	92.866	31871
1730409780	93.764	-1.19	-1.25	93.7	93.92	93.42	47373

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관