Hot Features
프리미엄
Citizens Community Bancorp (CZWI)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5627 | -3.65562896698 | 15.3927 | 15.48 | 14.61 | 20137 | 15.01105536 | CS |
| 4 | -0.82 | -5.23961661342 | 15.65 | 15.79 | 14.61 | 26702 | 15.26733504 | CS |
| 12 | -2.01 | -11.9358669834 | 16.84 | 16.98 | 14.61 | 23323 | 15.73860658 | CS |
| 26 | 1.43 | 10.671641791 | 13.4 | 17.04 | 13.05 | 21032 | 15.39209109 | CS |
| 52 | 2.88 | 24.10041841 | 11.95 | 17.04 | 10.1397 | 19582 | 13.88811321 | CS |
| 156 | -0.85 | -5.42091836735 | 15.68 | 17.04 | 7.61 | 12723 | 12.7597927 | CS |
| 260 | 4.57 | 44.5419103314 | 10.26 | 17.04 | 5.26 | 15335 | 12.10420003 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 14.83 | 0.09 | 0.61 | 14.91 | 14.91 | 14.47 | 21123 |
| 1741304100 | 14.74 | -0.14 | -0.94 | 14.87 | 15.025 | 14.61 | 19026 |
| 1741217700 | 14.88 | -0.1 | -0.67 | 15.115 | 15.115 | 14.83 | 21018 |
| 1741131300 | 14.98 | -0.27 | -1.77 | 15.322 | 15.322 | 14.92 | 29182 |
| 1741044900 | 15.25 | -0.09 | -0.59 | 15.27 | 15.41 | 15.2 | 17008 |
| 1740785700 | 15.34 | 0.17 | 1.12 | 15.3927 | 15.48 | 15.1715 | 14452 |
| 1740699300 | 15.17 | 0.04 | 0.26 | 15.14 | 15.4109 | 15.1 | 22409 |
| 1740612900 | 15.13 | 0.07 | 0.46 | 15.16 | 15.3 | 15.03 | 44433 |
| 1740526500 | 15.06 | -0.02 | -0.13 | 15.12 | 15.2 | 14.85 | 76045 |
| 1740440100 | 15.08 | -0.24 | -1.57 | 15.28 | 15.36 | 15.08 | 49754 |
| 1740180900 | 15.32 | -0.13 | -0.84 | 15.58 | 15.58 | 15.21 | 22468 |
| 1740094500 | 15.45 | -0.15 | -0.96 | 15.61 | 15.61 | 15.36 | 20676 |
| 1740008100 | 15.6 | -0.07 | -0.45 | 15.55 | 15.71 | 15.47 | 24687 |
| 1739921700 | 15.67 | 0.02 | 0.13 | 15.73 | 15.73 | 15.63 | 17917 |
| 1739576100 | 15.65 | 0.06 | 0.38 | 15.63 | 15.79 | 15.6 | 18679 |
| 1739489700 | 15.59 | 0 | 0.00 | 15.55 | 15.62 | 15.45 | 23128 |
| 1739403300 | 15.59 | -0.05 | -0.32 | 15.64 | 15.64 | 15.57 | 13700 |
| 1739316900 | 15.64 | 0.12 | 0.77 | 15.53 | 15.68 | 15.53 | 15259 |
| 1739230500 | 15.52 | 0.02 | 0.13 | 15.5 | 15.59 | 15.26 | 34664 |
| 1738971300 | 15.5 | -0.4 | -2.52 | 15.65 | 15.6512 | 15.445 | 22830 |
| 1738884900 | 15.9 | 0.06 | 0.38 | 15.76 | 16 | 15.76 | 41919 |
| 1738798500 | 15.84 | -0.04 | -0.25 | 15.8 | 15.985 | 15.8 | 23714 |
| 1738712100 | 15.88 | 0.13 | 0.83 | 15.77 | 15.99 | 15.64 | 21995 |
| 1738625700 | 15.75 | -0.09 | -0.57 | 15.84 | 15.84 | 15.71 | 13830 |
| 1738366500 | 15.84 | 0.04 | 0.25 | 15.79 | 16 | 15.73 | 20965 |
| 1738280100 | 15.8 | 0.1 | 0.64 | 15.66 | 15.9 | 15.66 | 17947 |
| 1738193700 | 15.7 | -0.02 | -0.13 | 15.66 | 15.89 | 15.63 | 34438 |
| 1738107300 | 15.72 | -0.19 | -1.19 | 15.85 | 15.99 | 15.71 | 28567 |
| 1738020900 | 15.91 | -0.09 | -0.56 | 16.01 | 16.1872 | 15.9 | 23160 |
| 1737761700 | 16 | 0.05 | 0.31 | 16.01 | 16.239999 | 15.91 | 20883 |
| 1737675300 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1737588900 | 15.95 | -0.14 | -0.87 | 16.09 | 16.09 | 15.95 | 16154 |
| 1737502500 | 16.09 | 0.03 | 0.19 | 16.19 | 16.239999 | 16.079999 | 21845 |
| 1737156900 | 16.059999 | 0.18 | 1.13 | 15.9 | 16.129999 | 15.9 | 21866 |
| 1737070500 | 15.88 | -0.06 | -0.38 | 16.03 | 16.03 | 15.79 | 26075 |
| 1736984100 | 15.94 | 0.44 | 2.84 | 15.69 | 16.0001 | 15.68 | 33126 |
| 1736897700 | 15.5 | 0.13 | 0.85 | 15.385 | 15.64 | 15.385 | 20724 |
| 1736811300 | 15.37 | -0.08 | -0.52 | 15.4 | 15.5 | 15.37 | 17415 |
| 1736552100 | 15.45 | -0.45 | -2.83 | 15.81 | 15.97 | 15.418 | 20252 |
| 1736379300 | 15.9 | -0.04 | -0.25 | 15.88 | 16.05 | 15.85 | 19568 |
| 1736292900 | 15.94 | -0.17 | -1.06 | 16.16 | 16.16 | 15.94 | 14893 |
| 1736206500 | 16.11 | 0.03 | 0.19 | 16.12 | 16.29 | 16.02 | 28891 |
| 1735947300 | 16.079999 | -0.21 | -1.29 | 16.1 | 16.2 | 16.04 | 30813 |
| 1735860900 | 16.29 | 0 | 0.00 | 16.29 | 16.29 | 16.05 | 19223 |
| 1735688100 | 16.29 | -0.09 | -0.55 | 16.34 | 16.739999 | 16.25 | 14308 |
| 1735601700 | 16.379999 | -0.11 | -0.67 | 16.5 | 16.55 | 16.29 | 9114 |
| 1735342500 | 16.489999 | -0.29 | -1.73 | 16.6 | 16.71 | 16.41 | 10894 |
| 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 | 16.28 | 16.504999 | 15.91 | 60584 |
| 1734737700 | 16.37 | -0.02 | -0.12 | 16.25 | 16.399999 | 16.239999 | 21094 |
| 1734651300 | 16.39 | 0.02 | 0.12 | 16.35 | 16.399999 | 16.0701 | 11114 |
| 1734564900 | 16.37 | -0.51 | -3.02 | 16.98 | 16.98 | 16.37 | 16437 |
| 1734478500 | 16.88 | -0.06 | -0.35 | 16.82 | 16.91 | 16.6128 | 24350 |
| 1734392100 | 16.94 | 0.23 | 1.38 | 16.649999 | 16.94 | 16.649999 | 17346 |
| 1734132900 | 16.71 | -0.13 | -0.77 | 16.84 | 16.89 | 16.71 | 16350 |
| 1734046500 | 16.84 | 0 | 0.00 | 16.905 | 16.98 | 16.73 | 18408 |
| 1733960100 | 16.84 | -0.03 | -0.18 | 16.99 | 17.04 | 16.8001 | 25708 |
| 1733873700 | 16.87 | -0.03 | -0.18 | 16.8 | 17.02 | 16.76 | 31726 |
