Hot Features
프리미엄
Carver Bancorp Inc New (CARV)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0006 | -0.0327761389708 | 1.8306 | 1.9 | 1.8 | 9741 | 1.82648129 | CS |
| 4 | -0.025 | -1.34770889488 | 1.855 | 1.9 | 1.78 | 9986 | 1.84166345 | CS |
| 12 | 0.09 | 5.1724137931 | 1.74 | 1.97 | 1.6 | 19546 | 1.79346384 | CS |
| 26 | 0.2236 | 13.9193227092 | 1.6064 | 2.2 | 1.45 | 27713 | 1.84970042 | CS |
| 52 | -0.01 | -0.54347826087 | 1.84 | 2.39 | 1.26 | 28771 | 1.77743636 | CS |
| 156 | -6.23 | -77.2952853598 | 8.06 | 12.3 | 1.15 | 50915 | 5.54694688 | CS |
| 260 | -0.65 | -26.2096774194 | 2.48 | 42.5 | 1.15 | 418372 | 13.95225281 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.83 | 0.01 | 0.55 | 1.82 | 1.87 | 1.8 | 9817 |
| 1737070500 | 1.82 | -0.03 | -1.39 | 1.86 | 1.86 | 1.8001 | 5906 |
| 1736984100 | 1.8456 | 0.03 | 1.41 | 1.82 | 1.9 | 1.8 | 17749 |
| 1736897700 | 1.82 | 0.01 | 0.55 | 1.85 | 1.85 | 1.82 | 1469 |
| 1736811300 | 1.81 | -0.03 | -1.63 | 1.85 | 1.8799 | 1.8 | 20345 |
| 1736552100 | 1.84 | -0.03 | -1.35 | 1.87 | 1.87 | 1.8306 | 3338 |
| 1736379300 | 1.8651 | -0 | -0.26 | 1.87 | 1.87 | 1.8651 | 288 |
| 1736292900 | 1.87 | -0.01 | -0.44 | 1.88 | 1.89 | 1.8359 | 5137 |
| 1736206500 | 1.8783 | 0.04 | 2.08 | 1.84 | 1.9 | 1.84 | 1962 |
| 1735947300 | 1.84 | -0.05 | -2.65 | 1.86 | 1.894 | 1.83 | 3664 |
| 1735860900 | 1.89 | 0.05 | 2.72 | 1.83 | 1.89 | 1.83 | 1899 |
| 1735688100 | 1.84 | -0.01 | -0.54 | 1.85 | 1.865 | 1.821 | 8881 |
| 1735601700 | 1.85 | -0.02 | -1.07 | 1.85 | 1.8856 | 1.81 | 14146 |
| 1735342500 | 1.87 | -0.03 | -1.32 | 1.8 | 1.9 | 1.8 | 24467 |
| 1735256100 | 1.895 | 0.08 | 4.12 | 1.85 | 1.9 | 1.85 | 12180 |
| 1735077840 | 1.82 | -0.01 | -0.55 | 1.86 | 1.86 | 1.78 | 41288 |
| 1734996900 | 1.83 | -0.03 | -1.61 | 1.87 | 1.87 | 1.8087 | 6752 |
| 1734737700 | 1.86 | 0.02 | 1.09 | 1.81 | 1.8799 | 1.81 | 5961 |
| 1734651300 | 1.84 | 0.04 | 2.22 | 1.8 | 1.88 | 1.8 | 9325 |
| 1734564900 | 1.8 | -0.02 | -1.10 | 1.83 | 1.9 | 1.7802 | 9501 |
| 1734478500 | 1.82 | -0.02 | -1.09 | 1.84 | 1.89 | 1.82 | 17498 |
| 1734392100 | 1.84 | 0 | 0.00 | 1.85 | 1.9 | 1.84 | 23498 |
| 1734132900 | 1.84 | 0.02 | 1.10 | 1.81 | 1.84 | 1.7915 | 8853 |
| 1734046500 | 1.82 | 0.06 | 3.41 | 1.76 | 1.8699 | 1.76 | 5775 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.78 | 1.8515 | 1.76 | 15632 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.83 | 1.86 | 1.7505 | 18829 |
| 1733787300 | 1.82 | -0.01 | -0.48 | 1.86 | 1.89 | 1.8 | 25641 |
| 1733528100 | 1.8287 | 0.07 | 3.90 | 1.75 | 1.89 | 1.75 | 50073 |
| 1733441700 | 1.76 | -0.06 | -3.30 | 1.8 | 1.83 | 1.7419 | 7193 |
| 1733355300 | 1.82 | -0.01 | -0.55 | 1.89 | 1.8913 | 1.76 | 19488 |
| 1733268900 | 1.83 | 0 | 0.00 | 1.89 | 1.89 | 1.7681 | 19069 |
| 1733182500 | 1.83 | -0.02 | -1.08 | 1.89 | 1.89 | 1.7602 | 19190 |
| 1732917840 | 1.85 | 0.02 | 1.09 | 1.8 | 1.93 | 1.76 | 25748 |
| 1732750500 | 1.83 | 0.18 | 10.57 | 1.68 | 1.8734 | 1.665 | 134714 |
| 1732664100 | 1.655 | -0.02 | -0.90 | 1.69 | 1.69 | 1.6299999 | 6638 |
| 1732577700 | 1.67 | 0 | 0.00 | 1.6399999 | 1.69 | 1.6399999 | 5871 |
| 1732318500 | 1.67 | 0.04 | 2.45 | 1.61 | 1.6895 | 1.61 | 4015 |
| 1732232100 | 1.6299999 | 0 | 0.00 | 1.62 | 1.6399 | 1.6 | 10126 |
| 1732145700 | 1.6299999 | -0.03 | -1.81 | 1.65 | 1.6847 | 1.62 | 14001 |
| 1732059300 | 1.66 | -0.05 | -2.64 | 1.68 | 1.705 | 1.65 | 7895 |
| 1731972900 | 1.705 | -0.01 | -0.29 | 1.7 | 1.73 | 1.68 | 10624 |
| 1731713700 | 1.71 | 0.02 | 1.18 | 1.71 | 1.72 | 1.68 | 10801 |
| 1731627300 | 1.69 | -0.02 | -0.88 | 1.7 | 1.72 | 1.68 | 3154 |
| 1731540900 | 1.705 | 0.01 | 0.29 | 1.73 | 1.7431 | 1.69 | 6715 |
| 1731454500 | 1.7 | 0.07 | 4.29 | 1.6399999 | 1.76 | 1.6399999 | 20957 |
| 1731368100 | 1.6299999 | -0.03 | -1.81 | 1.67 | 1.7 | 1.6299999 | 11609 |
| 1731108900 | 1.66 | 0.01 | 0.61 | 1.67 | 1.7099 | 1.65 | 17240 |
| 1731022500 | 1.65 | -0.03 | -1.79 | 1.69 | 1.7001 | 1.635 | 13845 |
| 1730936100 | 1.6801 | -0.19 | -10.16 | 1.82 | 1.87 | 1.67 | 107159 |
| 1730849700 | 1.87 | -0.01 | -0.27 | 1.8 | 1.92 | 1.8 | 34726 |
| 1730763300 | 1.875 | 0.19 | 10.95 | 1.67 | 1.97 | 1.67 | 139537 |
| 1730500500 | 1.69 | -0.06 | -3.43 | 1.73 | 1.73 | 1.69 | 4800 |
| 1730414100 | 1.75 | 0.02 | 1.16 | 1.73 | 1.78 | 1.73 | 4611 |
| 1730327700 | 1.73 | -0.04 | -1.98 | 1.81 | 1.82 | 1.73 | 7122 |
| 1730241300 | 1.765 | -0.04 | -1.94 | 1.76 | 1.7954 | 1.74 | 5836 |
| 1730154900 | 1.8 | 0.05 | 2.86 | 1.79 | 1.8 | 1.74 | 13593 |
| 1729895700 | 1.75 | 0 | 0.00 | 1.74 | 1.9 | 1.73 | 77342 |
| 1729809300 | 1.75 | 0.07 | 4.17 | 1.74 | 1.75 | 1.69 | 29886 |
| 1729722900 | 1.68 | -0.01 | -0.36 | 1.66 | 1.75 | 1.66 | 5079 |
| 1729636500 | 1.6861 | 0.02 | 0.96 | 1.7 | 1.7355 | 1.682 | 8587 |
| 1729550100 | 1.6701 | 0.02 | 1.22 | 1.6299999 | 1.74 | 1.6299999 | 28387 |
