Hot Features
프리미엄
Blackbaud Inc (BLKB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -0.907258064516 | 29.76 | 31.3 | 28.67 | 745531 | 29.77712989 | CS |
| 4 | 1.33 | 4.72301136364 | 28.16 | 31.3 | 25.58 | 1104636 | 27.75092075 | CS |
| 12 | -4.81 | -14.0233236152 | 34.3 | 40.15 | 25.58 | 805653 | 31.24348181 | CS |
| 26 | -31.17 | -51.3847675569 | 60.66 | 63 | 25.58 | 644342 | 37.90864852 | CS |
| 52 | -35.83 | -54.8530312309 | 65.32 | 74.88 | 25.58 | 479492 | 46.59062573 | CS |
| 156 | -41.16 | -58.2590233546 | 70.65 | 88.95 | 25.58 | 313084 | 59.70721622 | CS |
| 260 | -47.67 | -61.7807153966 | 77.16 | 88.95 | 25.58 | 307073 | 60.58894785 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 30.09 | -0.01 | -0.03 | 30.13 | 31.3 | 30.02 | 701942 |
| 1782945300 | 30.1 | 0.48 | 1.62 | 30.05 | 31.27 | 30.05 | 700849 |
| 1782858900 | 29.62 | 0.25 | 0.85 | 28.97 | 29.82 | 28.7001 | 788372 |
| 1782772500 | 29.37 | 0.14 | 0.48 | 29.76 | 29.93 | 28.67 | 790959 |
| 1782513300 | 29.23 | 2.65 | 9.97 | 26.57 | 29.45 | 26.57 | 1491804 |
| 1782426900 | 26.58 | -1.03 | -3.73 | 27.18 | 28.16 | 26.54 | 614204 |
| 1782340500 | 27.61 | 0.64 | 2.37 | 26.82 | 28.38 | 26.44 | 694995 |
| 1782254100 | 26.97 | 0.43 | 1.62 | 27.07 | 27.84 | 26.5693 | 656338 |
| 1782167700 | 26.54 | -0.5 | -1.85 | 26.38 | 26.915 | 25.58 | 1277334 |
| 1781822100 | 27.04 | 0.27 | 1.01 | 26.57 | 27.39 | 26.14 | 6877846 |
| 1781735700 | 26.77 | -1.24 | -4.43 | 27.48 | 28.3 | 26.52 | 768218 |
| 1781649300 | 28.01 | 0.4 | 1.45 | 27.34 | 28.52 | 27.34 | 514777 |
| 1781562900 | 27.61 | -0.29 | -1.04 | 28.01 | 28.5 | 27.18 | 512190 |
| 1781303700 | 27.9 | 0.54 | 1.97 | 27.215 | 28.075 | 26.5859 | 596740 |
| 1781217300 | 27.36 | -0.98 | -3.46 | 27.81 | 27.95 | 26.84 | 673937 |
| 1781130900 | 28.34 | 0.48 | 1.72 | 27.44 | 28.82 | 27.19 | 606259 |
| 1781044500 | 27.86 | 0.2 | 0.72 | 27.24 | 27.98 | 26.66 | 869238 |
| 1780958100 | 27.66 | -0.65 | -2.30 | 28.16 | 28.395 | 27.25 | 747453 |
| 1780698900 | 28.31 | -0.06 | -0.21 | 28.56 | 29.22 | 27.54 | 566586 |
| 1780612500 | 28.37 | 0.26 | 0.92 | 29.33 | 29.66 | 28.33 | 755762 |
| 1780526100 | 28.11 | -2.3 | -7.56 | 29.84 | 29.84 | 27.6 | 773884 |
| 1780439700 | 30.41 | -2.33 | -7.12 | 31.71 | 32.229999 | 29.205 | 769977 |
| 1780353300 | 32.74 | 2.05 | 6.68 | 31.31 | 32.93 | 30.945 | 931511 |
| 1780094100 | 30.69 | 0.29 | 0.95 | 30.62 | 31.36 | 30.29 | 1407976 |
| 1780007700 | 30.4 | 0.36 | 1.20 | 30.54 | 31 | 29.82 | 640053 |
| 1779921300 | 30.04 | 0.35 | 1.18 | 29.68 | 30.6099 | 29.4 | 638191 |
| 1779834900 | 29.69 | 0.12 | 0.41 | 29.21 | 29.9 | 28.88 | 587102 |
| 1779489300 | 29.57 | -0.05 | -0.17 | 29.7 | 30.74 | 29.42 | 584090 |
| 1779402900 | 29.62 | -1.44 | -4.64 | 30.53 | 30.68 | 29.33 | 594241 |
| 1779316500 | 31.06 | -0.38 | -1.21 | 30.85 | 31.47 | 29.7101 | 598450 |
| 1779230100 | 31.44 | -0.56 | -1.75 | 32.759999 | 33.08 | 31.06 | 715727 |
| 1779143700 | 32 | 1.15 | 3.73 | 30.8 | 32.479999 | 30.6 | 1076244 |
| 1778884500 | 30.85 | -0.36 | -1.15 | 31.7 | 32.33 | 30.69 | 685685 |
| 1778798100 | 31.21 | -0.13 | -0.41 | 31.55 | 31.93 | 30.85 | 628855 |
| 1778711700 | 31.34 | -1.14 | -3.51 | 32 | 32 | 30.97 | 558026 |
| 1778625300 | 32.479999 | -1.88 | -5.47 | 34.78 | 35.09 | 32.2 | 646172 |
| 1778538900 | 34.36 | -3.14 | -8.37 | 36.99 | 37.265 | 33.98 | 695938 |
| 1778279700 | 37.5 | -0.31 | -0.82 | 37.29 | 38.07 | 35.97 | 518193 |
| 1778193300 | 37.81 | 2.49 | 7.05 | 36.06 | 38.175 | 36.06 | 799406 |
| 1778106900 | 35.32 | -1.43 | -3.89 | 36.32 | 36.38 | 34.5 | 748519 |
| 1778020500 | 36.75 | -0.84 | -2.23 | 37.48 | 37.74 | 36.47 | 564021 |
| 1777934100 | 37.59 | 0.05 | 0.13 | 37.86 | 39.19 | 37.04 | 497599 |
| 1777674900 | 37.54 | 0.37 | 1.00 | 37.895 | 39.72 | 37.01 | 577416 |
| 1777588500 | 37.17 | -1.87 | -4.79 | 39.57 | 39.59 | 36.31 | 883001 |
| 1777502100 | 39.04 | 1.53 | 4.08 | 38 | 40.15 | 36.79 | 956075 |
| 1777415700 | 37.51 | 0.32 | 0.86 | 36.96 | 38.47 | 36.96 | 634614 |
| 1777329300 | 37.19 | -0.3 | -0.80 | 37.49 | 37.745 | 36.48 | 588163 |
| 1777070100 | 37.49 | 1.3 | 3.59 | 36.19 | 37.58 | 35.85 | 527071 |
| 1776983700 | 36.19 | -3.06 | -7.80 | 39.31 | 39.31 | 35.35 | 580150 |
| 1776897300 | 39.25 | 0.63 | 1.63 | 38.83 | 40.04 | 37.98 | 572912 |
| 1776810900 | 38.62 | -0.46 | -1.18 | 39.2 | 40 | 38.395 | 454753 |
| 1776724500 | 39.08 | 0.32 | 0.83 | 38.63 | 39.605 | 38.5 | 494308 |
| 1776465300 | 38.76 | 0.25 | 0.65 | 39.48 | 39.59 | 38.48 | 388876 |
| 1776378900 | 38.51 | 0.55 | 1.45 | 38.63 | 39.05 | 37.87 | 443473 |
| 1776292500 | 37.96 | 2.08 | 5.80 | 36 | 38.66 | 36 | 625557 |
| 1776206100 | 35.88 | -0.28 | -0.77 | 36.46 | 37.08 | 35.56 | 542477 |
| 1776119700 | 36.16 | 1.89 | 5.52 | 34.3 | 36.22 | 33.95 | 787713 |
| 1775860500 | 34.27 | -1.89 | -5.23 | 36.155 | 36.155 | 34.07 | 571300 |
| 1775774100 | 36.16 | -1.13 | -3.03 | 36.795 | 36.795 | 35.595 | 598417 |
| 1775687700 | 37.29 | -1.44 | -3.72 | 40.6 | 40.6 | 37.02 | 536614 |
| 1775601300 | 38.73 | -0.14 | -0.36 | 38.43 | 39.87 | 38.36 | 453400 |
| 1775514900 | 38.87 | 0.84 | 2.21 | 37.83 | 38.94 | 37.26 | 609335 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
