Cargojet Inc【CJT】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Cargojet Inc (CJT)

91.24

-0.62

(-0.67%)

마감 09 3월 6:12AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-8	-8.0612656187	99.24	99.24	89	118694	93.62951084	CS
4	-24.4	-21.0999654099	115.64	117	89	117674	102.23397649	CS
12	-20.08	-18.0380883938	111.32	128.19	89	101853	108.98523255	CS
26	-34.62	-27.5067535357	125.86	144.14	89	81092	117.52662042	CS
52	-15.54	-14.5532871324	106.78	144.14	89	69984	120.5148346	CS
156	-92.35	-50.3023040471	183.59	193.36	76.91	62185	121.1367042	CS
260	-9.76	-9.66336633663	101	250	67.87	69181	147.06105731	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741387200	91.24	-0.62	-0.67	91	94.72	89.76	112910
1741300800	91.86	-1.08	-1.16	91.56	93.1	89.98	77882
1741214400	92.94	0.03	0.03	93.54	95.21	92.39	95621
1741128000	92.91	-0.05	-0.05	90.11	93.06	89	177045
1741041600	92.96	-5.04	-5.14	98.61	98.61	92.62	144951
1740782400	98	-0.51	-0.52	99.24	99.24	96.86	97970
1740696000	98.51	-1.23	-1.23	99.74	100.31	98.11	109809
1740609600	99.74	-1.46	-1.44	101.2	101.2	98.71	227441
1740523200	101.2	-2.47	-2.38	103	104.12	101.08	81969
1740436800	103.67	2.33	2.30	101.5	104.82	99.14	158333
1740177600	101.34	-3.74	-3.56	105.33	105.33	100.31	200715
1740091200	105.08	-2.32	-2.16	107.7	107.92	104.96	117725
1740004800	107.4	-3.99	-3.58	112.89	112.89	106.36	158441
1739918400	111.39	2.26	2.07	117	117	102.57	230504
1739572800	109.13	0.41	0.38	108.54	109.55	108.04	52265
1739486400	108.72	-0.5	-0.46	109.51	111.5	108.51	58527
1739400000	109.22	-2.15	-1.93	110.99	111.07	108.79	111114
1739313600	111.37	-0.94	-0.84	112	112.2	111.15	43059
1739227200	112.31	-0.23	-0.20	113	115	112.31	29623
1738968000	112.54	-3.18	-2.75	115.64	115.71	111.9	62804
1738881600	115.72	3.68	3.28	112.51	118.2	111.52	111229
1738795200	112.04	0	0.00	112.42	113.02	111.56	39269
1738708800	112.04	0.12	0.11	112.39	113.49	110.48	155243
1738622400	111.92	-7.16	-6.01	105.98	115.82	105.98	205809
1738363200	119.08	-4.67	-3.77	124.02	124.14	118.52	131669
1738276800	123.75	-3.19	-2.51	126.68	127.91	123.5	58658
1738190400	126.94	2.42	1.94	123.82	128.19	123.82	72994
1738104000	124.52	1.32	1.07	123.42	126	123.42	98250
1738017600	123.2	-0.28	-0.23	121.91	124.48	121.91	62150
1737758400	123.48	0.66	0.54	122.2	123.8	122.18	32329
1737672000	122.82	-0.28	-0.23	122.48	124.25	121.98	57498
1737585600	123.1	1.72	1.42	121.34	123.5	120.25	50819
1737499200	121.38	-5.62	-4.43	126	128.05	121.34	83613
1737412800	127	4.45	3.63	122.61	127.1	122.61	82966
1737153600	122.55	2.05	1.70	120.73	124	120.73	104772
1737067200	120.5	0.5	0.42	120.13	121.15	118.69	83499
1736980800	120	3.2	2.74	118.05	120.65	118.05	166334
1736894400	116.8	3.26	2.87	114	116.91	114	90997
1736808000	113.54	0.51	0.45	112	113.64	110.77	82958
1736548800	113.03	0.23	0.20	111.26	113.55	110.78	65213
1736462400	112.8	0.96	0.86	111.9	114.07	111.61	39240
1736376000	111.84	-1.51	-1.33	113.27	114.25	110.91	74650
1736289600	113.35	0.18	0.16	112.97	114.27	112.1	107177
1736203200	113.17	0.55	0.49	112.6	116.17	112.6	152178
1735944000	112.62	3.62	3.32	109.34	112.74	109.34	78899
1735857600	109	1.13	1.05	108.25	111.29	108.25	89066
1735684800	107.87	5.5	5.37	102.42	108.75	102.42	90336
1735598400	102.37	-2.09	-2.00	103.53	103.53	101.27	62204
1735339200	104.46	0.13	0.12	104.12	105.41	103.65	60382
1735069200	104.33	0.14	0.13	104.38	106.06	103.75	44137
1734993600	104.19	0.55	0.53	103.83	104.84	101.77	123247
1734734400	103.64	2.22	2.19	100.04	103.8	100.04	207069
1734648000	101.42	-4.78	-4.50	107.27	107.41	100.01	196122
1734561600	106.2	-1.82	-1.68	108.14	110.04	105.77	95672
1734475200	108.02	0.09	0.08	107.01	108.52	106.4	66702
1734388800	107.93	-0.8	-0.74	107.99	108.64	106.63	79497
1734129600	108.73	-2.87	-2.57	111.32	112.35	108.05	65111
1734043200	111.6	-0.27	-0.24	112	112	109.99	89520
1733956800	111.87	0.3	0.27	112.09	112.51	111.51	131524
1733870400	111.57	-1.43	-1.27	113.1	113.25	111	51293
1733784000	113	-0.75	-0.66	113.72	114.93	112.35	54649

Fifth Third Bancorp

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관