Hot Features
프리미엄
Confluent Inc (CFLT)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.03 | 14.6705496906 | 27.47 | 31.9 | 26.66 | 4164831 | 29.02502006 | CS |
| 4 | 9.7 | 44.495412844 | 21.8 | 31.9 | 21.8 | 4875393 | 26.97565658 | CS |
| 12 | 10.38 | 49.1477272727 | 21.12 | 31.9 | 18.61 | 4059815 | 23.18165671 | CS |
| 26 | -0.05 | -0.158478605388 | 31.55 | 32.56 | 18 | 4046360 | 23.9491743 | CS |
| 52 | 12.29 | 63.9770952629 | 19.21 | 35.07 | 18 | 4358863 | 26.02964481 | CS |
| 156 | -49.91 | -61.3069647463 | 81.41 | 85.5 | 14.69 | 3827885 | 29.10777366 | CS |
| 260 | -12.5 | -28.4090909091 | 44 | 94.97 | 14.69 | 3546446 | 30.91407691 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 31.52 | 0.91 | 2.97 | 31 | 32.25 | 30.85 | 5460246 |
| 1732232100 | 30.61 | 2.04 | 7.14 | 29.84 | 30.88 | 29.68 | 9289860 |
| 1732145700 | 28.57 | 0.28 | 0.99 | 28.35 | 28.75 | 27.83 | 3402318 |
| 1732059300 | 28.29 | 0.78 | 2.84 | 26.6 | 28.315 | 26.59 | 2398287 |
| 1731972900 | 27.51 | 0.44 | 1.63 | 27.29 | 27.7699 | 26.96 | 2372008 |
| 1731713700 | 27.07 | -1.46 | -5.12 | 27.47 | 27.955 | 26.79 | 3941893 |
| 1731627300 | 28.53 | -0.47 | -1.62 | 28.85 | 29.48 | 28.5 | 4197575 |
| 1731540900 | 29 | 1.3 | 4.69 | 27.73 | 30.055 | 27.765 | 10043437 |
| 1731454500 | 27.7 | 0.33 | 1.21 | 27.35 | 27.94 | 27.325 | 2983213 |
| 1731368100 | 27.37 | 0.87 | 3.28 | 26.71 | 27.55 | 26.51 | 3602820 |
| 1731108900 | 26.5 | -1.06 | -3.85 | 27.4 | 27.4 | 26.3 | 3511834 |
| 1731022500 | 27.56 | 0.43 | 1.58 | 27.08 | 28.1 | 26.88 | 5659153 |
| 1730936100 | 27.13 | 0.7 | 2.65 | 26.58 | 27.82 | 26.58 | 6439485 |
| 1730849700 | 26.43 | -0.2 | -0.75 | 26.73 | 26.805 | 26.0136 | 3201441 |
| 1730763300 | 26.63 | 0.41 | 1.56 | 26 | 26.815 | 25.9 | 4075299 |
| 1730500500 | 26.22 | 0.05 | 0.19 | 25.93 | 26.66 | 25.24 | 6430538 |
| 1730414100 | 26.17 | 3.1 | 13.44 | 27.61 | 28.9 | 25.55 | 13702599 |
| 1730327700 | 23.07 | 0.04 | 0.17 | 23.3 | 23.635 | 22.91 | 5473937 |
| 1730241300 | 23.03 | 0.43 | 1.90 | 22.65 | 23.305 | 22.61 | 2681900 |
| 1730154900 | 22.6 | 0.07 | 0.31 | 22.59 | 23.11 | 22.51 | 2554884 |
| 1729895700 | 22.53 | 0.73 | 3.35 | 21.8 | 22.86 | 21.8 | 3271626 |
| 1729809300 | 21.8 | 0.52 | 2.44 | 21.52 | 21.87 | 21.465 | 2224298 |
| 1729722900 | 21.28 | -0.7 | -3.16 | 21.73 | 21.93 | 21.05 | 1645567 |
| 1729636500 | 21.975 | -0.2 | -0.88 | 21.98 | 22.27 | 21.86 | 1415110 |
| 1729550100 | 22.17 | -0.28 | -1.25 | 22.4 | 22.92 | 21.93 | 2777251 |
| 1729290900 | 22.45 | 0.13 | 0.58 | 22.5 | 22.73 | 22.17 | 3675604 |
| 1729204500 | 22.32 | 0.17 | 0.77 | 22.35 | 22.36 | 21.82 | 2637444 |
| 1729118100 | 22.15 | -0.13 | -0.58 | 22.5 | 22.72 | 22.14 | 3552615 |
| 1729031700 | 22.28 | -0.08 | -0.36 | 22.37 | 22.95 | 21.984 | 3816504 |
| 1728945300 | 22.36 | 0.13 | 0.58 | 22.47 | 22.8 | 22.04 | 2141585 |
| 1728686100 | 22.23 | -0.11 | -0.49 | 22.17 | 22.59 | 22.095 | 3332031 |
| 1728599700 | 22.34 | 1.49 | 7.15 | 20.95 | 22.4 | 20.69 | 4933943 |
| 1728513300 | 20.85 | 0.96 | 4.83 | 19.92 | 21.25 | 19.92 | 3466171 |
| 1728426900 | 19.89 | -0.08 | -0.40 | 19.83 | 19.95 | 19.59 | 3057482 |
| 1728340500 | 19.97 | -0.6 | -2.92 | 20.48 | 20.51 | 19.901 | 2876887 |
| 1728081300 | 20.57 | 1.63 | 8.61 | 19.32 | 20.6 | 19.04 | 3601796 |
| 1727994900 | 18.94 | -0.18 | -0.94 | 18.92 | 19.125 | 18.61 | 2770865 |
| 1727908500 | 19.12 | 0.22 | 1.16 | 18.78 | 19.245 | 18.6738 | 2751836 |
| 1727822100 | 18.9 | -1.48 | -7.26 | 20.35 | 20.37 | 18.88 | 4079080 |
| 1727735700 | 20.38 | 0.68 | 3.45 | 19.51 | 20.435 | 19.45 | 4907511 |
| 1727476500 | 19.7 | 0.01 | 0.05 | 19.95 | 20.14 | 19.46 | 5790380 |
| 1727390100 | 19.69 | -0.08 | -0.40 | 20.15 | 20.18 | 19.27 | 6461502 |
| 1727303700 | 19.77 | -0.04 | -0.20 | 19.7 | 19.9988 | 19.42 | 3752601 |
| 1727217300 | 19.81 | 0.12 | 0.61 | 19.69 | 19.9399 | 19.505 | 3473763 |
| 1727130900 | 19.69 | -0.67 | -3.29 | 20.36 | 20.47 | 19.64 | 4539417 |
| 1726871700 | 20.36 | -0.3 | -1.45 | 20.62 | 20.63 | 19.91 | 4742898 |
| 1726785300 | 20.66 | 0.34 | 1.67 | 21.14 | 21.5 | 20.48 | 3939542 |
| 1726698900 | 20.32 | -0.48 | -2.31 | 20.85 | 21.005 | 20.27 | 3733324 |
| 1726612500 | 20.8 | 0.05 | 0.24 | 20.98 | 21.26 | 20.64 | 3592551 |
| 1726526100 | 20.75 | 0.63 | 3.13 | 20.09 | 20.865 | 20 | 3621369 |
| 1726266900 | 20.12 | 0.73 | 3.76 | 19.6 | 20.135 | 19.58 | 2805723 |
| 1726180500 | 19.39 | -0.1 | -0.51 | 19.52 | 19.645 | 19.31 | 1700349 |
| 1726094100 | 19.49 | 0.09 | 0.46 | 19.41 | 19.8 | 19.2 | 3380386 |
| 1726007700 | 19.4 | -0.55 | -2.76 | 20.12 | 20.125 | 19.14 | 5131148 |
| 1725921300 | 19.95 | 0.35 | 1.79 | 19.77 | 20.28 | 19.68 | 2131118 |
| 1725662100 | 19.6 | -0.67 | -3.31 | 20.35 | 20.4 | 19.26 | 2469609 |
| 1725575700 | 20.27 | 0.48 | 2.43 | 19.68 | 20.27 | 19.61 | 2126381 |
| 1725489300 | 19.79 | -0.58 | -2.85 | 20 | 20.43 | 19.78 | 3934210 |
| 1725402900 | 20.37 | -0.85 | -4.01 | 21 | 21.06 | 20.27 | 2706060 |
| 1725057300 | 21.22 | 0.32 | 1.53 | 21.12 | 21.36 | 20.72 | 13697749 |
| 1724970900 | 20.9 | 0.48 | 2.35 | 20.77 | 21.38 | 20.64 | 2402211 |
| 1724884500 | 20.42 | -0.65 | -3.08 | 20.88 | 20.97 | 20.335 | 2498933 |
| 1724798100 | 21.07 | -0.37 | -1.73 | 21.09 | 21.32 | 20.77 | 2397001 |
| 1724711700 | 21.44 | 0.08 | 0.37 | 21.4 | 21.94 | 21.255 | 1663434 |
| 1724452500 | 21.36 | 0.09 | 0.42 | 21.5 | 21.55 | 20.9 | 2734534 |
