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

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

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

Cargojet Inc (PK) (CGJTF)

84.89

1.18

(1.41%)

마감 20 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	8.38	10.9528166253	76.51	84.89	76.51	9734	81.62322478	CS
4	12.9395	17.9838917033	71.9505	84.89	66.11	4896	80.00472513	CS
12	-13.2405	-13.4927469034	98.1305	98.33	66.11	3207	83.97755649	CS
26	-9.99	-10.5290893761	94.88	102.38	66.11	2435	86.85864653	CS
52	-5.0472	-5.61191587018	89.9372	103.11	66.11	3572	90.49261202	CS
156	-54.0424	-38.8983419274	138.9324	153.2	57.06	1498	89.19199932	CS
260	-0.61	-0.713450292398	85.5	186.6221	57.06	1239	102.75479203	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737152880	84.89	1.18	1.41	84.89	84.89	84.89	11979
1737066420	83.71	-0.09	-0.11	83.71	83.71	83.71	7909
1736979720	83.8	7.29	9.53	80.87	83.84	80.87	12671
1736893320	76.51	0	0.00	76.51	76.51	76.51	0
1736806920	76.51	0	0.00	76.51	76.51	76.51	0
1736547720	76.51	-2.7	-3.41	76.51	76.51	76.51	8622
1736375340	79.209898	0.07	0.09	76.72	79.209898	76.72	9517
1736288760	79.1385	0	0.00	79.1385	79.1385	79.1385	0
1736202360	79.1385	1.71	2.21	79.1385	79.1385	79.1385	7826
1735942980	77.43	0.28	0.36	77.43	77.43	77.43	8537
1735856700	77.15	1.97	2.62	77.15	77.15	77.15	3577
1735683960	75.18	4.18	5.89	75.086	75.18	75.086	23
1735597740	71	0.72	1.02	71	71	71	50
1735338000	70.28	4.17	6.31	70.28	70.28	70.28	1
1735252020	66.11	-5.84	-8.12	66.11	66.11	66.11	9
1735078800	71.9505	0	0.00	71.9505	71.9505	71.9505	0
1734992400	71.9505	-5.88	-7.55	71.9505	71.9505	71.9505	4
1734733680	77.827	0	0.00	77.827	77.827	77.827	0
1734647280	77.827	0	0.00	77.827	77.827	77.827	0
1734560880	77.827	0	0.00	77.827	77.827	77.827	0
1734474480	77.827	0	0.00	77.827	77.827	77.827	0
1734388080	77.827	0	0.00	77.827	77.827	77.827	0
1734128880	77.827	0	0.00	77.827	77.827	77.827	0
1734042480	77.827	-0.78	-1.00	77.827	77.827	77.827	50
1733955600	78.6097	0	0.00	78.6097	78.6097	78.6097	0
1733869200	78.6097	-5.39	-6.42	78.6097	78.6097	78.6097	623
1733783100	84	0	0.00	84	84	84	0
1733523900	84	0	0.00	84	84	84	0
1733437500	84	0.3	0.36	84	84	84	1663
1733350980	83.7	-1.82	-2.13	83.7	83.7	83.7	3902
1733264940	85.52	0	0.00	85.52	85.52	85.52	0
1733178540	85.52	0	0.00	85.52	85.52	85.52	0
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
1729607400	100.4449	0	0.00	100.4449	100.4449	100.4449	0
1729521000	100.4449	0	0.00	100.4449	100.4449	100.4449	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관