Cppgroup Plc【CPP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cppgroup Plc (CPP)

87.50

0.00

( 0.00% )

업데이트: 09:00:00

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.5	-2.77777777778	90	90	84	1020	87.5	DE
4	-10.25	-10.4859335038	97.75	99.5	84	3003	90.37598042	DE
12	-35.5	-28.8617886179	123	125	84	4716	99.77008081	DE
26	-57.5	-39.6551724138	145	150	84	2806	108.14421955	DE
52	-72.5	-45.3125	160	190	84	2864	137.44104341	DE
156	-232.5	-72.65625	320	337	84	5734	178.80180605	DE
260	-289.5	-76.7904509284	377	585	84	27132	346.69777723	DE

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740418200	87.5	0	0.00	87.5	87.5	87.5	1014
1740159000	87.5	0	0.00	85	87.5	84	1497
1740072600	87.5	0	0.00	90	90	87.5	78
1739986200	87.5	0	0.00	85	87.5	85	2505
1739899800	87.5	0	0.00	90	90	87.5	5
1739813400	87.5	0	0.00	87.5	87.5	87.5	0
1739554200	87.5	0	0.00	87.5	87.5	87.5	2500
1739467800	87.5	0	0.00	87.5	87.5	87.5	0
1739381400	87.5	0	0.00	85	87.5	85	2505
1739295000	87.5	0	0.00	90	90	87.5	3565
1739208600	87.5	-1.5	-1.69	87.5	87.5	87.5	10530
1738949400	89	-2.5	-2.73	89	89	89	4510
1738863000	91.5	1.5	1.67	87	91.5	87	5939
1738776600	90	-6.75	-6.98	94	95	87	14080
1738690200	96.75	-1	-1.02	96	96.75	94	8782
1738603800	97.75	0.25	0.26	97.75	97.75	97.75	1500
1738344600	97.5	-0.25	-0.26	96	97.5	96	63
1738258200	97.75	0.5	0.51	99.5	99.5	96	411
1738171800	97.25	-0.5	-0.51	96	97.25	96	557
1738085400	97.75	2.75	2.89	97.75	97.75	97.75	10
1737999000	95	-2	-2.06	95	95	95	4287
1737739800	97	-1	-1.02	97	97	97	0
1737653400	98	0	0.00	98	98	98	0
1737567000	98	-0.5	-0.51	98	98	98	9000
1737480600	98.5	0	0.00	98.5	98.5	98.5	341
1737394200	98.5	0	0.00	98.5	98.5	98.5	106
1737135000	98.5	0	0.00	98.5	98.5	98.5	5500
1737048600	98.5	0.75	0.77	99.5	99.5	98.5	8746
1736962200	97.75	0.25	0.26	100	100	97.75	103071
1736875800	97.5	-13.5	-12.16	109	109	97	16250
1736789400	111	-0.5	-0.45	111	111	111	0
1736530200	111.5	0	0.00	111.5	111.5	111.5	20000
1736443800	111.5	0	0.00	111.5	111.5	111.5	0
1736357400	111.5	0	0.00	111.5	111.5	111.5	0
1736271000	111.5	0	0.00	111.5	111.5	111.5	15
1736184600	111.5	0	0.00	111.5	111.5	111.5	1
1735925400	111.5	0.5	0.45	111.5	111.5	111.5	10
1735839000	111	0	0.00	111	111	111	33
1735666200	111	0	0.00	111	111	111	64
1735579800	111	-0.5	-0.45	111	111	111	500
1735320600	111.5	0	0.00	111.5	111.5	111.5	0
1735061400	111.5	0	0.00	111.5	111.5	111.5	0
1734975000	111.5	0	0.00	111.5	111.5	111.5	15
1734715800	111.5	0	0.00	112	112	109	1624
1734629400	111.5	-2.5	-2.19	112	112	109	3321
1734543000	114	0	0.00	114	114	114	5000
1734456600	114	0	0.00	118	118	114	5045
1734370200	114	0	0.00	114	114	114	10
1734111000	114	-0.5	-0.44	112	114	112	2815
1734024600	114.5	-5.5	-4.58	120	120	112	17266
1733938200	120	-4.5	-3.61	120	120	120	41
1733851800	124.5	2.5	2.05	124.5	124.5	124.5	1000
1733765400	122	-1.5	-1.21	122	122	122	0
1733506200	123.5	3	2.49	123.5	123.5	123.5	0
1733419800	120.5	-4	-3.21	121	121	120	3677
1733333400	124.5	-0.5	-0.40	124.5	124.5	124.5	0
1733247000	125	-1	-0.79	123	125	123	1000
1733160600	126	1	0.80	126	126	126	0
1732901400	125	0.5	0.40	129	129	125	325
1732815000	124.5	0	0.00	120	124.5	120	82
1732728600	124.5	0	0.00	124.5	124.5	124.5	10
1732642200	124.5	0	0.00	128	128	124.5	673
1732555800	124.5	0	0.00	130	130	124.5	182

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관