Cadiz Inc【CDZIP】시계열 데이터 | ADVFN

다우존스 지수

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

등록

Cadiz Inc (CDZIP)

18.70

-0.06

(-0.32%)

마감 05 2월 6:00AM

18.70

0.00

(0.00%)

시간외 거래: 6:32AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738712100	18.7	-0.06	-0.32	18.87	18.87	18.42	5349
1738625700	18.76	0.09	0.48	18.63	18.9499	18.63	4331
1738366500	18.67	0.31	1.69	18.4	18.67	18.3	4810
1738280100	18.36	-0.09	-0.49	18.4	18.67	18.35	6341
1738193700	18.45	0.17	0.93	18.33	18.4899	18.21	7968
1738107300	18.28	0.06	0.33	18.2	18.4601	18.1	11089
1738020900	18.22	0.19	1.05	18	18.298	17.98	9701
1737761700	18.03	0.02	0.11	17.9714	18.25	17.96	13471
1737675300	18.01	0	0.00	18.01	18.01	18.01	0
1737588900	18.01	-0.24	-1.29	18.25	18.25	18.01	7800
1737502500	18.245	-0.16	-0.84	18.4	18.4	18.24	24514
1737156900	18.4	0.3	1.66	18.5	18.5	18.11	22063
1737070500	18.1	0.12	0.67	17.98	18.25	17.95	17727
1736984100	17.98	0.24	1.35	17.8	18	17.75	58537
1736897700	17.74	-0.15	-0.84	17.97	17.99	17.65	49071
1736811300	17.89	-0.11	-0.61	18	18	17.67	18792
1736552100	18	0.64	3.69	17.39	18	17.3362	40938
1736379300	17.36	0.05	0.29	17.38	17.4	17.0889	4347
1736292900	17.31	-0.11	-0.63	17.5	17.5	17.23	17066
1736206500	17.42	-0.08	-0.46	17.5	17.5	17.31	31291
1735947300	17.5	-0.4	-2.23	17.51	17.74	17.35	8666
1735860900	17.9	0.1	0.56	17.67	17.9999	17.67	69476
1735688100	17.8	0.3	1.71	17.68	17.88	17.55	32323
1735601700	17.5	0.59	3.52	17.1	17.7744	17.04	54827
1735342500	16.905	-0.09	-0.56	17	17	16.8	11979
1735256100	16.9999	0.04	0.24	16.99	17	16.95	4465
1735077840	16.96	-0.02	-0.12	16.99	16.99	16.8	6463
1734996900	16.98	0.11	0.64	16.99	17.04	16.9382	16047
1734737700	16.8715	-0	-0.02	16.9288	16.94	16.835	2611
1734651300	16.875	-0.03	-0.15	17	17	16.875	1433
1734564900	16.9	-0.09	-0.54	17	17	16.9	1565
1734478500	16.9925	0.04	0.22	16.91	17	16.76	9560
1734392100	16.955	0.08	0.50	16.99	17	16.875	3969
1734132900	16.87	-0.13	-0.76	17	17	16.8311	8662
1734046500	17	0.1	0.59	16.9	17	16.399999	6798
1733960100	16.9	-0.22	-1.29	16.69	17.1299	16.69	20041
1733873700	17.12	0.08	0.47	17.04	17.12	17	15084
1733787300	17.04	0.02	0.09	17.03	17.04	16.88	3486
1733528100	17.025	0.04	0.21	17	17.03	16.9601	13401
1733441700	16.99	-0.01	-0.06	17.01	17.01	16.9356	3545
1733355300	17	0.2	1.19	16.83	17.07	16.83	151184
1733268900	16.8	0.07	0.45	16.6876	16.83	16.59	18204
1733182500	16.725	0.07	0.39	16.8	16.8	16.62	2273
1732917840	16.66	-0.25	-1.48	16.97	16.9999	16.66	7074
1732750500	16.91	-0.09	-0.53	17	17	16.904	4170
1732664100	17	0.64	3.90	16.45	17.07	16.45	37805
1732577700	16.3611	0.17	1.03	16.21	16.45	16.21	7728
1732318500	16.195	-0.01	-0.03	16.2	16.2	16.155	13024
1732232100	16.2	0.04	0.25	16.16	16.2	16.16	4019
1732145700	16.16	0.01	0.06	16.1899	16.1899	16.094999	4760
1732059300	16.149999	-0.03	-0.19	16.18	16.19	16.11	2061
1731972900	16.18	0.03	0.19	16.2	16.2	15.92	5105
1731713700	16.149999	0.07	0.44	16.19	16.2	16.03	3091
1731627300	16.079999	-0.12	-0.74	16.2	16.2	16.079999	1226
1731540900	16.2	0.05	0.31	16.149999	16.35	15.9691	42355
1731454500	16.149999	0.02	0.14	15.9	16.149999	15.9	3143
1731368100	16.1278	0.01	0.05	16.14	16.14	15.6436	3704
1731108900	16.12	-0.06	-0.35	16.149999	16.2	15.46	8054
1731022500	16.1762	-0.02	-0.15	16.149999	16.2	16.03	6727
1730936100	16.2	0.03	0.17	16.2	16.2	15.96	3499
1730849700	16.172799	-0	-0.03	16.17	16.2	16	3214
1730763300	16.1777	0.68	4.37	15.6	16.3	15.6	7659

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관