Citizens Community Bancorp (CZWI)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -3.59712230216 | 16.68 | 16.74 | 16.05 | 13537 | 16.34589632 | CS |
4 | -0.95 | -5.57839107457 | 17.03 | 17.04 | 15.91 | 20321 | 16.63073751 | CS |
12 | 1.9 | 13.3991537377 | 14.18 | 17.04 | 13.84 | 25076 | 15.43617826 | CS |
26 | 4.87 | 43.4433541481 | 11.21 | 17.04 | 11.01 | 16776 | 14.65020505 | CS |
52 | 4.8 | 42.5531914894 | 11.28 | 17.04 | 10.1397 | 17690 | 13.27079428 | CS |
156 | 2.33 | 16.9454545455 | 13.75 | 17.04 | 7.61 | 12632 | 12.67491775 | CS |
260 | 3.9392 | 32.4459673168 | 12.1408 | 17.04 | 5.26 | 15050 | 11.92073408 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1735947300 | 16.079999 | -0.21 | -1.29 | 16.11 | 16.2 | 16.04 | 30901 |
1735860900 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.05 | 19539 |
1735688100 | 16.29 | -0.09 | -0.55 | 16.34 | 16.739999 | 16.25 | 14308 |
1735601700 | 16.379999 | -0.11 | -0.67 | 16.379999 | 16.55 | 16.29 | 9397 |
1735342500 | 16.489999 | -0.29 | -1.73 | 16.68 | 16.71 | 16.41 | 10905 |
1735256100 | 16.78 | 0.41 | 2.50 | 16.25 | 16.84 | 16.25 | 7893 |
1735077840 | 16.37 | 0 | 0.00 | 16.329999 | 16.46 | 16.329999 | 4344 |
1734996900 | 16.37 | 0 | 0.00 | 16.27 | 16.504999 | 15.91 | 61028 |
1734737700 | 16.37 | -0.02 | -0.12 | 16.329999 | 16.399999 | 16.239999 | 21110 |
1734651300 | 16.39 | 0.02 | 0.12 | 16.469999 | 16.469999 | 16.0701 | 11145 |
1734564900 | 16.37 | -0.51 | -3.02 | 16.93 | 16.98 | 16.37 | 16449 |
1734478500 | 16.88 | -0.06 | -0.35 | 16.91 | 16.91 | 16.6128 | 24555 |
1734392100 | 16.94 | 0.23 | 1.38 | 16.774999 | 16.94 | 16.649999 | 17403 |
1734132900 | 16.71 | -0.13 | -0.77 | 16.86 | 16.89 | 16.71 | 16353 |
1734046500 | 16.84 | 0 | 0.00 | 16.87 | 16.98 | 16.73 | 18412 |
1733960100 | 16.84 | -0.03 | -0.18 | 16.91 | 17.04 | 16.8001 | 25714 |
1733873700 | 16.87 | -0.03 | -0.18 | 16.9 | 17.02 | 16.76 | 31731 |
1733787300 | 16.9 | 0.05 | 0.30 | 16.85 | 16.99 | 16.75 | 39469 |
1733528100 | 16.85 | -0.11 | -0.65 | 17.03 | 17.04 | 16.7 | 16028 |
1733441700 | 16.96 | 0.08 | 0.47 | 16.9 | 17.02 | 16.89 | 33720 |
1733355300 | 16.88 | 0.08 | 0.48 | 16.75 | 16.98 | 16.6 | 25794 |
1733268900 | 16.8 | 0.18 | 1.08 | 16.629999 | 16.94 | 16.6 | 37579 |
1733182500 | 16.62 | 0.41 | 2.53 | 16.239999 | 16.64 | 16 | 18846 |
1732917840 | 16.21 | -0.07 | -0.43 | 16.42 | 16.44 | 16.21 | 9793 |
1732750500 | 16.28 | -0.09 | -0.55 | 16.32 | 16.61 | 16.28 | 12451 |
1732664100 | 16.37 | -0.03 | -0.18 | 16.489999 | 16.5528 | 16.284099 | 20206 |
1732577700 | 16.399999 | 0.3 | 1.86 | 16.239999 | 16.5 | 16.01 | 53347 |
1732318500 | 16.1 | 0.48 | 3.07 | 15.63 | 16.19 | 15.55 | 41217 |
1732232100 | 15.62 | 0.65 | 4.34 | 14.92 | 15.6801 | 14.92 | 27011 |
1732145700 | 14.97 | -0.13 | -0.86 | 15.15 | 15.32 | 14.65 | 37741 |
1732059300 | 15.1 | 0.27 | 1.82 | 14.86 | 15.35 | 14.73 | 37915 |
1731972900 | 14.83 | -0.38 | -2.50 | 15.24 | 15.36 | 14.83 | 62812 |
1731713700 | 15.21 | 0.21 | 1.40 | 15 | 15.21 | 14.89 | 21179 |
1731627300 | 15 | 0.2 | 1.35 | 14.63 | 15 | 14.63 | 14114 |
1731540900 | 14.8 | 0.25 | 1.72 | 14.73 | 14.94 | 14.66 | 27325 |
1731454500 | 14.55 | 0.05 | 0.34 | 14.57 | 14.8 | 14.52 | 36088 |
1731368100 | 14.5 | 0.1 | 0.69 | 14.47 | 14.88 | 14.47 | 78859 |
1731108900 | 14.4 | -0.04 | -0.28 | 14.47 | 14.59 | 14.3 | 118562 |
1731022500 | 14.44 | 0.04 | 0.28 | 14.43 | 14.485 | 14.3053 | 13002 |
1730936100 | 14.4 | 0.4 | 2.86 | 14.19 | 14.59 | 14.19 | 80439 |
1730849700 | 14 | -0.05 | -0.36 | 14.005 | 14.13 | 14 | 40640 |
1730763300 | 14.05 | 0.02 | 0.14 | 14.03 | 14.05 | 13.86 | 42528 |
1730500500 | 14.03 | -0.1 | -0.71 | 14.14 | 14.1978 | 14 | 4378 |
1730414100 | 14.13 | 0.08 | 0.57 | 14.07 | 14.13 | 14.06 | 4119 |
1730327700 | 14.05 | -0.06 | -0.39 | 13.98 | 14.15 | 13.8709 | 13528 |
1730241300 | 14.105 | -0.08 | -0.53 | 14.1 | 14.23 | 14.095 | 16327 |
1730154900 | 14.18 | 0.06 | 0.42 | 14.18 | 14.23 | 14.08 | 16980 |
1729895700 | 14.12 | 0.01 | 0.07 | 14.18 | 14.18 | 14 | 18119 |
1729809300 | 14.11 | 0.08 | 0.57 | 14.06 | 14.195 | 13.95 | 20312 |
1729722900 | 14.03 | -0.11 | -0.78 | 14.13 | 14.25 | 14.01 | 18036 |
1729636500 | 14.14 | 0.29 | 2.09 | 14.02 | 14.19 | 14.02 | 2226 |
1729550100 | 13.85 | -0.35 | -2.46 | 14.2 | 14.2 | 13.84 | 5193 |
1729290900 | 14.2 | 0.02 | 0.14 | 14.155 | 14.2215 | 13.9714 | 6378 |
1729204500 | 14.18 | 0 | 0.00 | 14.18 | 14.2 | 14.02 | 3493 |
1729118100 | 14.18 | 0.2 | 1.43 | 14.09 | 14.18 | 13.98 | 4945 |
1729031700 | 13.98 | -0.08 | -0.57 | 14.15 | 14.19 | 13.98 | 2178 |
1728945300 | 14.06 | -0.09 | -0.64 | 14.1 | 14.1 | 14.01 | 1868 |
1728686100 | 14.15 | -0.03 | -0.21 | 14.18 | 14.18 | 14.04 | 18133 |
1728599700 | 14.18 | 0.08 | 0.57 | 14.1 | 14.18 | 14.1 | 808 |
1728513300 | 14.1 | 0.1 | 0.71 | 14.13 | 14.13 | 13.92 | 6931 |
1728426900 | 14 | 0.2 | 1.45 | 13.88 | 14.1405 | 13.76 | 8597 |
1728340500 | 13.8 | -0.24 | -1.71 | 14.12 | 14.12 | 13.75 | 5077 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관