Cargojet Inc (PK)【CGJTF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
주식
미국
USOTC
Cargojet Inc (PK) (CGJTF)
Cargojet Inc (PK) (CGJTF) 과거

Cargojet Inc (PK) (CGJTF)

85.52

0.00

(0.00%)

마감 30 11월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.22	-2.53020287212	87.74	87.8	85.52	1592	86.65087653	CS
4	-6.565	-7.12928272791	92.085	96.56	85.52	2630	91.11673954	CS
12	-5.24	-5.77346848832	90.76	102.38	85.52	1687	93.91757996	CS
26	5.28	6.58025922233	80.24	103.11	78.89	4235	95.34550962	CS
52	14.0069	19.586481358	71.5131	103.11	71.4916	3474	90.58484472	CS
156	-59.92	-41.199119912	145.44	153.2	57.06	1315	90.52738952	CS
260	11.2528	15.1517762889	74.2672	186.6221	57.06	1165	104.50861985	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732919340	85.52	0	0.00	85.52	85.52	85.52	0
1732746540	85.52	-0.98	-1.13	85.52	85.52	85.52	1318
1732660140	86.5	-0.26	-0.30	86.53	86.53	86.48	600
1732573560	86.76	-0.98	-1.12	87.8	87.8	86.76	3330
1732314000	87.74	0.36	0.41	87.74	87.74	87.74	1118
1732227900	87.38	-3.16	-3.49	87.75	87.75	87.38	4143
1732141200	90.54	0	0.00	90.54	90.54	90.54	0
1732054800	90.54	-0.56	-0.61	90.54	90.54	90.54	339
1731968640	91.1	0.69	0.77	90.6	91.1	90.6	3367
1731709260	90.405	-5.47	-5.70	90.405	90.405	90.405	3227
1731623160	95.87	0	0.00	95.87	95.87	95.87	0
1731536760	95.87	-0.69	-0.71	95.907284	95.907284	95.87	6068
1731450480	96.56	4.48	4.86	96.56	96.56	96.56	2764
1731364080	92.085	0	0.00	92.085	92.085	92.085	0
1731104880	92.085	0	0.00	92.085	92.085	92.085	0
1731018480	92.085	0	0.00	92.085	92.085	92.085	0
1730932080	92.085	0	0.00	92.085	92.085	92.085	0
1730845680	92.085	-5.59	-5.72	92.085	92.085	92.085	2656
1730755380	97.67	0	0.00	97.67	97.67	97.67	0
1730496180	97.67	0	0.00	97.67	97.67	97.67	0
1730409780	97.67	-0.66	-0.67	96.52	97.67	96.52	1882
1730323680	98.33	0	0.00	98.33	98.33	98.33	0
1730237280	98.33	0.2	0.20	98.33	98.33	98.33	168
1730150880	98.1305	1.49	1.54	98.1305	98.1305	98.1305	238
1729891740	96.64	0	0.00	96.64	96.64	96.64	0
1729805340	96.64	0	0.00	96.64	96.64	96.64	0
1729718940	96.64	-3.8	-3.79	96.6766	96.6766	96.64	998
1729632000	100.4449	0	0.00	100.4449	100.4449	100.4449	0
1729545600	100.4449	0	0.00	100.4449	100.4449	100.4449	0
1729286400	100.4449	0	0.00	100.4449	100.4449	100.4449	0
1729200000	100.4449	1.41	1.43	100.4449	100.4449	100.4449	1113
1729113600	99.03	0	0.00	99.03	99.03	99.03	0
1729027200	99.03	0	0.00	99.03	99.03	99.03	0
1728940800	99.03	0	0.00	99.03	99.03	99.03	0
1728681600	99.03	0	0.00	99.03	99.03	99.03	0
1728595200	99.03	0	0.00	99.03	99.03	99.03	0
1728508800	99.03	0	0.00	99.03	99.03	99.03	0
1728422400	99.03	0	0.00	99.03	99.03	99.03	0
1728336000	99.03	0.07	0.07	99.03	99.03	99.03	2602
1728077160	98.96	0	0.00	98.96	98.96	98.96	0
1727990760	98.96	-0.37	-0.37	98.96	98.96	98.96	360
1727904540	99.33	0	0.00	99.33	99.33	99.33	0
1727818140	99.33	-2.35	-2.31	100.34	100.34	99.33	1075
1727731380	101.68	-0.7	-0.68	101.68	101.68	101.68	1001
1727472600	102.38	0	0.00	102.38	102.38	102.38	0
1727386200	102.38	6.23	6.48	102.38	102.38	102.38	1640
1727299200	96.15	-2.18	-2.22	96.15	96.15	96.15	2122
1727212800	98.33	0.8	0.82	98.33	98.33	98.33	11
1727126940	97.53	1.19	1.24	97.145	97.53	97.145	2744
1726867260	96.3383	0	0.00	96.3383	96.3383	96.3383	0
1726780860	96.3383	0	0.00	96.3383	96.3383	96.3383	0
1726694460	96.3383	-2.03	-2.06	96.3383	96.3383	96.3383	6
1726608540	98.3645	0	0.00	98.3645	98.3645	98.3645	0
1726522140	98.3645	0	0.00	98.3645	98.3645	98.3645	0
1726262940	98.3645	6.49	7.07	98.3645	98.3645	98.3645	1503
1726176300	91.87	0	0.00	91.87	91.87	91.87	0
1726089900	91.87	0	0.00	91.87	91.87	91.87	0
1726003500	91.87	1.11	1.22	91.37	91.87	91.37	790
1725917160	90.76	-4.31	-4.54	90.76	90.76	90.76	39
1725633000	95.0743	0	0.00	95.0743	95.0743	95.0743	0
1725546600	95.0743	0	0.00	95.0743	95.0743	95.0743	0
1725460200	95.0743	0	0.00	95.0743	95.0743	95.0743	0
1725373800	95.0743	0	0.00	95.0743	95.0743	95.0743	0
1725028200	95.0743	0	0.00	95.0743	95.0743	95.0743	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관