Centene Corp. (C1NC34)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -7.96 | -2.06174886034 | 386.08 | 390.11 | 377.43 | 1 | 385.186 | DR |
4 | 11.6 | 3.16490232457 | 366.52 | 390.11 | 366.52 | 3 | 376.51611111 | DR |
12 | 8.87 | 2.40216655383 | 369.25 | 390.11 | 335.58 | 5 | 359.97635593 | DR |
26 | 8.38 | 2.26645751068 | 369.74 | 452.76 | 335.58 | 4 | 383.15357298 | DR |
52 | 3.06 | 0.815869460886 | 375.06 | 452.76 | 335.58 | 5 | 380.55475 | DR |
156 | -47.16 | -11.0891647856 | 425.28 | 519.7 | 290 | 36 | 389.27282069 | DR |
260 | 91.02 | 31.7032392894 | 287.1 | 519.7 | 240.68 | 72 | 372.81634186 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737149400 | 378.12 | 0.02 | 0.01 | 377.43 | 378.12 | 377.43 | 2 |
1737062940 | 378.1 | -7.46 | -1.93 | 378.1 | 378.1 | 378.1 | 1 |
1736976540 | 385.56 | 0 | 0.00 | 385.56 | 385.56 | 385.56 | 0 |
1736890140 | 385.56 | -4.55 | -1.17 | 385.56 | 385.56 | 385.56 | 1 |
1736803740 | 390.11 | 4.03 | 1.04 | 390.11 | 390.11 | 390.11 | 1 |
1736544540 | 386.08 | 0.2 | 0.05 | 386.08 | 386.08 | 386.08 | 2 |
1736458140 | 385.88 | 0 | 0.00 | 385.88 | 385.88 | 385.88 | 0 |
1736371740 | 385.88 | 2.88 | 0.75 | 385.88 | 385.88 | 385.88 | 1 |
1736285340 | 383 | 0 | 0.00 | 383 | 383 | 383 | 0 |
1736198940 | 383 | 9.03 | 2.41 | 383.46 | 383.46 | 383 | 5 |
1735939800 | 373.97 | 0 | 0.00 | 373.97 | 373.97 | 373.97 | 0 |
1735853400 | 373.97 | 0.6 | 0.16 | 373.97 | 373.97 | 373.97 | 4 |
1735594200 | 373.37 | -2.53 | -0.67 | 373.37 | 373.37 | 373.37 | 5 |
1735334940 | 375.9 | 2.28 | 0.61 | 376.58 | 376.58 | 375.9 | 3 |
1735248540 | 373.62 | 1.38 | 0.37 | 373.62 | 373.62 | 373.62 | 7 |
1734989340 | 372.24 | 5.72 | 1.56 | 372.24 | 372.24 | 372.24 | 4 |
1734730200 | 366.52 | 0.22 | 0.06 | 366.52 | 366.52 | 366.52 | 2 |
1734643800 | 366.3 | -4 | -1.08 | 366.3 | 366.3 | 366.3 | 5 |
1734557400 | 370.3 | 15.7 | 4.43 | 370.3 | 370.3 | 370.3 | 4 |
1734470940 | 354.6 | -4.32 | -1.20 | 354.6 | 354.6 | 354.6 | 1 |
1734384540 | 358.92 | -5.43 | -1.49 | 358.92 | 358.92 | 358.92 | 79 |
1734125340 | 364.35 | 13.13 | 3.74 | 364.35 | 364.35 | 364.35 | 1 |
1734039000 | 351.22 | 7.78 | 2.27 | 351.22 | 351.22 | 351.22 | 2 |
1733952540 | 343.44 | 0 | 0.00 | 343.44 | 343.44 | 343.44 | 0 |
1733866140 | 343.44 | -13.56 | -3.80 | 343.44 | 343.44 | 343.44 | 1 |
1733779740 | 357 | 12.59 | 3.66 | 357 | 357 | 357 | 1 |
1733520600 | 344.41 | -4.07 | -1.17 | 344.41 | 344.41 | 344.41 | 4 |
1733434200 | 348.48 | -14.04 | -3.87 | 348.48 | 348.48 | 348.48 | 4 |
1733347740 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 0 |
1733261340 | 362.52 | 0 | 0.00 | 362.52 | 362.52 | 362.52 | 1 |
1733174940 | 362.52 | 5.42 | 1.52 | 362.52 | 362.52 | 362.52 | 4 |
1732915740 | 357.1 | 3.8 | 1.08 | 357.1 | 357.1 | 357.1 | 7 |
1732829400 | 353.3 | 0 | 0.00 | 353.3 | 353.3 | 353.3 | 0 |
1732743000 | 353.3 | 5.63 | 1.62 | 353.3 | 353.3 | 353.3 | 4 |
1732656600 | 347.67 | -11.39 | -3.17 | 347.67 | 347.67 | 347.67 | 1 |
1732570140 | 359.06 | 9.06 | 2.59 | 359.06 | 359.06 | 359.06 | 1 |
1732310940 | 350 | 2.2 | 0.63 | 350 | 350 | 350 | 5 |
1732224600 | 347.8 | 11.2 | 3.33 | 347.8 | 347.8 | 347.8 | 2 |
1732051800 | 336.6 | -0.61 | -0.18 | 336.6 | 336.6 | 336.6 | 6 |
1731965340 | 337.21 | -4.15 | -1.22 | 337.21 | 337.21 | 337.21 | 6 |
1731619800 | 341.36 | 5.78 | 1.72 | 341.36 | 341.36 | 341.36 | 1 |
1731533400 | 335.58 | -5.88 | -1.72 | 335.58 | 335.58 | 335.58 | 1 |
1731446940 | 341.46 | -7.74 | -2.22 | 341.46 | 341.46 | 341.46 | 1 |
1731360600 | 349.2 | 0 | 0.00 | 349.2 | 349.2 | 349.2 | 0 |
1731101400 | 349.2 | -6.65 | -1.87 | 349.2 | 349.2 | 349.2 | 2 |
1731014940 | 355.85 | -0.09 | -0.03 | 355.85 | 355.85 | 355.85 | 2 |
1730928600 | 355.94 | -13.99 | -3.78 | 355.94 | 355.94 | 355.94 | 2 |
1730842200 | 369.93 | -0.44 | -0.12 | 369.93 | 369.93 | 369.93 | 1 |
1730755800 | 370.37 | -2.59 | -0.69 | 373 | 373 | 370.37 | 8 |
1730496600 | 372.96 | 13.68 | 3.81 | 372.96 | 372.96 | 372.96 | 1 |
1730410200 | 359.28 | 4.09 | 1.15 | 357.84 | 361.8 | 357.84 | 37 |
1730323800 | 355.19 | 5.17 | 1.48 | 355.19 | 355.19 | 355.19 | 1 |
1730237340 | 350.02 | -4.29 | -1.21 | 350.02 | 350.02 | 350.02 | 2 |
1730151000 | 354.31 | -14.94 | -4.05 | 354.31 | 354.31 | 354.31 | 1 |
1729891800 | 369.25 | 15.65 | 4.43 | 369.25 | 369.25 | 369.25 | 1 |
1729805400 | 353.6 | 12 | 3.51 | 353.6 | 353.6 | 353.6 | 1 |
1729719000 | 341.6 | -7 | -2.01 | 341.6 | 341.6 | 341.6 | 2 |
1729632600 | 348.6 | -4.56 | -1.29 | 348.6 | 348.6 | 348.6 | 6 |
1729546200 | 353.16 | 0 | 0.00 | 353.16 | 353.16 | 353.16 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관