IZEA Worldwide Inc【IZEA】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

IZEA Worldwide Inc (IZEA)

2.405

-0.04

(-1.43%)

마감 18 1월 6:00AM

2.405

0.00

( 0.00% )

시간외 단일가: 6:01PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.045	1.90677966102	2.36	2.4792	2.26	23529	2.37696879	CS
4	-0.055	-2.23577235772	2.46	2.79	2.26	28180	2.55595909	CS
12	-0.465	-16.2020905923	2.87	2.98	2.26	32903	2.67540554	CS
26	-0.115	-4.56349206349	2.52	2.98	1.96	29981	2.56608355	CS
52	0.365	17.8921568627	2.04	3.6	1.83	46112	2.55954903	CS
156	-2.115	-46.7920353982	4.52	7.28	1.83	196454	4.0598547	CS
260	1.245	107.327586207	1.16	29.8	0.28	1925937	7.27200776	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	2.4049999	-0.04	-1.43	2.43	2.4792	2.33	24345
1737070500	2.44	0.09	3.83	2.34	2.44	2.3144	18894
1736984100	2.35	0.02	0.86	2.33	2.375	2.2700999	25815
1736897700	2.33	-0.04	-1.69	2.36	2.4	2.2599999	25062
1736811300	2.37	-0.03	-1.25	2.36	2.3849999	2.31	16889
1736552100	2.4	-0.05	-2.04	2.4	2.46	2.3363	19490
1736379300	2.45	-0.07	-2.78	2.49	2.52	2.4	14036
1736292900	2.52	0.01	0.40	2.54	2.67	2.46	27018
1736206500	2.5099999	-0.15	-5.64	2.68	2.69	2.49	15028
1735947300	2.66	0.05	1.92	2.62	2.71	2.58	15350
1735860900	2.61	-0.14	-5.09	2.69	2.7799999	2.5507	19580
1735688100	2.75	0.01	0.36	2.69	2.77	2.615	45591
1735601700	2.74	0.23	9.16	2.37	2.79	2.37	112284
1735342500	2.5099999	0	0.00	2.48	2.59	2.4062	16654
1735256100	2.5099999	0.11	4.58	2.37	2.54	2.37	56980
1735077840	2.4	-0.07	-2.83	2.46	2.5	2.38	15526
1734996900	2.47	0.02	0.82	2.42	2.5	2.367	31776
1734737700	2.45	0.04	1.66	2.42	2.54	2.31	36434
1734651300	2.41	0.13	5.70	2.2799999	2.46	2.2776	38237
1734564900	2.2799999	-0.22	-8.80	2.49	2.5746	2.2799999	65213
1734478500	2.5	-0.11	-4.21	2.57	2.58	2.5	26890
1734392100	2.61	0.04	1.56	2.6	2.6201	2.55	28939
1734132900	2.57	0.02	0.78	2.54	2.61	2.54	19021
1734046500	2.55	0.05	2.00	2.47	2.5952	2.47	40626
1733960100	2.5	-0.01	-0.40	2.48	2.5489	2.46	31049
1733873700	2.5099999	-0.03	-1.18	2.54	2.5929	2.46	73017
1733787300	2.54	-0.05	-1.93	2.59	2.67	2.5099999	40107
1733528100	2.59	0.03	1.17	2.5299999	2.688	2.5299999	34260
1733441700	2.56	-0.14	-5.19	2.68	2.6865	2.56	35922
1733355300	2.7	-0.04	-1.46	2.74	2.79	2.66	35223
1733268900	2.74	-0.08	-2.84	2.7799999	2.8849999	2.73	19106
1733182500	2.82	-0.04	-1.40	2.7799999	2.8994	2.71	44147
1732917840	2.86	0.16	5.93	2.7599999	2.9009999	2.67	39704
1732750500	2.7	-0.05	-1.82	2.71	2.7456999	2.66	22781
1732664100	2.75	-0.03	-1.08	2.7599999	2.8	2.66	19115
1732577700	2.7799999	-0.06	-2.11	2.7799999	2.8941	2.7799999	26873
1732318500	2.84	-0.05	-1.73	2.87	2.94	2.83	34804
1732232100	2.89	0.01	0.35	2.86	2.94	2.682	49882
1732145700	2.88	0.01	0.35	2.87	2.93	2.8	27037
1732059300	2.87	0.09	3.05	2.79	2.95	2.7599999	38181
1731972900	2.785	-0.12	-3.97	2.86	2.8746	2.7599999	41959
1731713700	2.9	0.04	1.40	2.75	2.98	2.5099999	123836
1731627300	2.86	0.01	0.35	2.86	2.93	2.85	37362
1731540900	2.85	0.04	1.42	2.79	2.95	2.74	45793
1731454500	2.81	-0.07	-2.43	2.88	2.88	2.8	22365
1731368100	2.88	0.03	1.05	2.82	2.92	2.82	28352
1731108900	2.85	-0.02	-0.70	2.84	2.95	2.7799999	28554
1731022500	2.87	0.02	0.70	2.85	2.9066	2.83	19322
1730936100	2.85	-0.06	-2.06	2.97	2.97	2.84	18595
1730849700	2.91	0.1	3.56	2.8	2.92	2.8	36390
1730763300	2.81	0.11	4.07	2.7	2.89	2.7	54155
1730500500	2.7	-0.14	-4.93	2.7	2.83	2.6776	38840
1730414100	2.84	-0.04	-1.39	2.86	2.88	2.81	22128
1730327700	2.88	0.03	1.05	2.83	2.95	2.83	30318
1730241300	2.85	-0.05	-1.72	2.87	2.9	2.8117	42494
1730154900	2.9	0.07	2.47	2.84	2.95	2.84	26876
1729895700	2.83	0.05	1.80	2.7599999	2.85	2.7599999	43255
1729809300	2.7799999	-0.06	-2.11	2.81	2.89	2.75	17895
1729722900	2.84	0.06	2.16	2.8	2.84	2.75	28735
1729636500	2.7799999	0.08	2.96	2.72	2.83	2.6724	50656
1729550100	2.7	0.06	2.27	2.67	2.71	2.61	46098

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관