Citigroup DBN MB【CTGP34】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Citigroup DBN MB (CTGP34)

80.69

-1.54

(-1.87%)

마감 23 1월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	4.73	6.2524785195	75.65	86.41	73.4	23682	80.13539274	DR
4	7.82	10.7772877619	72.56	86.41	71.35	12427	77.57849158	DR
12	18.23	29.3322606597	62.15	86.41	60.11	15567	70.31781998	DR
26	19.7	32.4653922215	60.68	86.41	51.42	13446	64.91582797	DR
52	37.7	88.3317713215	42.68	86.41	42.48	13348	58.61415106	DR
156	23.38	41.0175438596	57	86.41	31.84	11328	47.76445328	DR
260	-257.57	-76.2154164817	337.95	347.17	31.84	8606	54.98987333	DR

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737581400	80.38	-1.85	-2.25	81.5	81.76	80.38	3157
1737495000	82.23	1.61	2.00	81.24	82.23	80.87	35193
1737408600	80.62	-0.38	-0.47	82.84	86.41	80.62	12644
1737149400	81	1.91	2.41	79.7	81.15	79.07	2342
1737062940	79.09	0.16	0.20	78.75	79.09	78.1	2366
1736976540	78.93	4.85	6.55	75.65	79.5	73.4	65866
1736890140	74.08	0.31	0.42	72.36	74.46	72.36	2508
1736803740	73.77	0.77	1.05	72.28	73.91	72.28	488
1736544540	73	-0.31	-0.42	74.05	74.05	72.13	1408
1736458140	73.31	-1.06	-1.43	74.49	74.49	73.31	200
1736371740	74.37	-0.66	-0.88	74.8	75.56	72.1	19727
1736285400	75.03	0.86	1.16	74.17	75.66	73.47	31772
1736198940	74.17	0.76	1.04	74.08	75.04	73.12	25519
1735939740	73.41	1.52	2.11	72.68	73.41	71.76	2951
1735853400	71.89	-1	-1.37	73.76	73.76	71.35	4135
1735594200	72.89	-0.48	-0.65	73.37	73.37	71.85	1562
1735334940	73.37	-0.28	-0.38	74.1	74.1	72.8	1185
1735248540	73.65	1.25	1.73	72.56	73.65	72.56	1388
1734989340	72.4	1.56	2.20	70.62	72.4	70.48	1055
1734730200	70.84	0.76	1.08	69	71.15	68.64	758
1734643800	70.08	-1.74	-2.42	71	71.61	69.52	3574
1734557400	71.82	-0.75	-1.03	73.18	73.61	71.44	4365
1734470940	72.57	-0.56	-0.77	73.13	73.46	72.04	3059
1734384540	73.13	1.29	1.80	71.96	73.13	71.36	993
1734125340	71.84	-0.02	-0.03	72.18	72.18	71.13	289
1734039000	71.86	0.14	0.20	71.55	72.44	70.6	1228
1733952540	71.72	-1.5	-2.05	73.15	73.48	71	16052
1733866140	73.22	0.35	0.48	73.6	73.61	72.23	35042
1733779740	72.87	0.08	0.11	73.36	73.54	72.61	943
1733520600	72.79	0.38	0.52	72.8	73.1	72.39	2829
1733434200	72.41	0.59	0.82	71.73	72.73	71.09	6538
1733347800	71.82	-0.56	-0.77	71.89	72.1	70.27	105806
1733261340	72.38	0.46	0.64	73.89	73.89	71.96	27437
1733174940	71.92	0.84	1.18	71.12	72.45	71.12	6758
1732915740	71.08	0.53	0.75	71.56	72.04	70.08	3871
1732829400	70.55	1.16	1.67	70	70.55	69.4	810
1732743000	69.39	1.73	2.56	68	69.39	67.69	1230
1732656600	67.66	-1	-1.46	69.35	69.35	67.27	15827
1732570140	68.66	1.23	1.82	68.11	68.96	67.41	38637
1732310940	67.43	0.57	0.85	66.86	67.96	66.7	678
1732224600	66.86	0.82	1.24	66.53	67.28	66.53	2513
1732051800	66.04	-0.29	-0.44	65.8	66.239999	65.25	1449
1731965340	66.33	0.38	0.58	66.03	66.36	65.87	826
1731619800	65.95	-0.85	-1.27	67.47	67.47	65.04	1274
1731533400	66.8	0.34	0.51	66.459999	67.4	66.459999	649
1731446940	66.459999	-0.62	-0.92	67.76	67.76	66.22	2661
1731360540	67.08	1.38	2.10	67.28	67.66	66.68	14150
1731101400	65.7	1.11	1.72	65.519999	66.489999	65.28	31516
1731014940	64.59	-0.87	-1.33	65.459999	65.459999	64	8910
1730928600	65.459999	4.5	7.38	67	67.44	65.34	253023
1730842200	60.96	0.57	0.94	60.2	61.26	60.2	2572
1730755800	60.39	-2.11	-3.38	61.16	61.16	60.11	17333
1730496600	62.5	0.15	0.24	62.35	65.739999	61.24	2960
1730410200	62.35	0.27	0.43	63	63	61.74	8778
1730323800	62.08	-0.07	-0.11	62.15	62.84	61.89	2994
1730237340	62.15	1.31	2.15	60.94	62.28	60.94	1288
1730151000	60.84	1.74	2.94	60	61.25	60	48673
1729891800	59.1	-0.5	-0.84	59.72	60.05	58.8	2133
1729805400	59.6	-0.4	-0.67	60.16	60.16	59.57	310
1729719000	60	-0.45	-0.74	61.06	61.06	59.7	1986

Citigroup DBN MB

Total Capital Canada

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관