Confluent Inc【CFLT】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Confluent Inc (CFLT)

31.09

0.08

(0.26%)

마감 25 2월 6:00AM

31.00

-0.09

(-0.29%)

시간외 거래: 8:53AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-4.045	-11.5423027536	35.045	35.7599	30.5167	7232726	32.78901936	CS
4	2.91	10.3595585618	28.09	37.9	28.05	7435187	32.68250261	CS
12	0.2	0.649350649351	30.8	37.9	26.04	4744626	31.31461876	CS
26	9.6	44.8598130841	21.4	37.9	18.61	4324632	27.45418488	CS
52	-2.31	-6.93485439808	33.31	37.9	18	4190565	27.54402939	CS
156	-5.8	-15.7608695652	36.8	45.08	14.69	3959708	26.95857604	CS
260	-13	-29.5454545455	44	94.97	14.69	3622479	30.94901732	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440100	31.09	0.08	0.26	31.03	31.39	29.4	6811810
1740180900	31.01	-1.53	-4.70	32.659999	32.85	30.7	8020641
1740094500	32.54	-0.69	-2.08	33.229999	33.229999	31.43	8438329
1740008100	33.229999	-1.71	-4.89	34.66	34.81	33.18	6421358
1739921700	34.94	0.09	0.26	35.045	35.7599	34.36	6497990
1739576100	34.85	-1.38	-3.81	36.1	36.25	34.81	7012440
1739489700	36.23	-1.42	-3.77	36.51	36.89	35	14665221
1739403300	37.65	7.55	25.08	33	37.9	32.33	22918243
1739316900	30.1	-1.36	-4.32	30.99	31.54	29.97	10962720
1739230500	31.46	1.44	4.80	31.15	31.92	30.52	6385420
1738971300	30.02	0.13	0.43	30	30.76	29.74	6105271
1738884900	29.89	0.52	1.77	29.55	30.1499	29.43	4393597
1738798500	29.37	0.2	0.69	28.97	29.61	28.7	2505682
1738712100	29.17	0.21	0.73	29.03	30.04	28.94	2845820
1738625700	28.96	-0.72	-2.43	28.37	29.5	28.25	3783548
1738366500	29.68	0.18	0.61	30.57	31.35	29.5	3658611
1738280100	29.5	-0.6	-1.99	29.62	29.845	28.75	8412182
1738193700	30.1	-1.06	-3.40	31.06	31.06	29.395	5260908
1738107300	31.16	2.23	7.71	29.25	32.1	28.737	8722397
1738020900	28.93	0.19	0.66	28.09	30.745	28.05	6034429
1737761700	28.74	0.8	2.86	28.575	29.42	28.451	3722224
1737675300	27.94	0	0.00	27.94	27.94	27.94	0
1737588900	27.94	0.43	1.56	27.57	28.025	27.16	2768471
1737502500	27.51	0.81	3.03	26.97	27.77	26.785	3787601
1737156900	26.7	-0.04	-0.15	27.15	27.28	26.64	3762633
1737070500	26.74	-1.07	-3.85	27.19	27.55	26.04	7366972
1736984100	27.81	0.6	2.21	27.99	28.67	27.75	2138137
1736897700	27.21	0.26	0.96	27.35	27.56	26.98	1959970
1736811300	26.95	-0.69	-2.50	27.08	27.25	26.61	3416650
1736552100	27.64	-1.02	-3.56	28.18	28.18	27.145	2749598
1736379300	28.66	-0.14	-0.49	28.7	29.03	28.33	2918337
1736292900	28.8	-1.03	-3.45	30.12	30.125	28.49	2217136
1736206500	29.83	0.57	1.95	29.665	30.28	29.38	3159668
1735947300	29.26	1.01	3.58	28.6	29.28	28.48	1984429
1735860900	28.25	0.29	1.04	28.21	28.67	27.78	2830224
1735688100	27.96	-0.27	-0.96	28.45	28.51	27.77	2858161
1735601700	28.23	-0.66	-2.28	28.3	28.5	27.7118	2398557
1735342500	28.89	-1.15	-3.83	29.71	29.72	28.44	1937169
1735256100	30.04	0.03	0.10	29.77	30.1799	29.51	2078643
1735077840	30.01	0.06	0.20	30.02	30.19	29.66	948262
1734996900	29.95	-0.03	-0.10	29.94	30.31	29.64	2320385
1734737700	29.98	1.49	5.23	27.81	30.12	27.61	6632837
1734651300	28.49	-0.97	-3.29	29.68	29.365	28.365	5989092
1734564900	29.46	-1.88	-6.00	31.31	31.4	29.17	4089491
1734478500	31.34	-0.13	-0.41	31.42	31.78	31	3141026
1734392100	31.47	0.98	3.21	30.4	31.61	30.235	3720965
1734132900	30.49	-0.83	-2.65	31.49	31.49	30.25	4357960
1734046500	31.32	0.12	0.38	31.135	32.07	30.682	2451620
1733960100	31.2	-0.08	-0.26	31.75	31.86	30.99	3513119
1733873700	31.28	-1.16	-3.58	32.25	32.549999	30.95	4745557
1733787300	32.439999	-1.22	-3.62	33.81	33.9	32.14	4258505
1733528100	33.66	0.37	1.11	33.65	34.08	33.159999	2847773
1733441700	33.29	0.21	0.63	33.259999	33.825	33.08	3426571
1733355300	33.08	1.55	4.92	32.1	33.58	32.049999	5142524
1733268900	31.53	0.53	1.71	30.65	31.57	30.5332	2149378
1733182500	31	0.16	0.52	30.83	31.55	30.6716	2583153
1732917840	30.84	0.27	0.88	30.5	31.2113	30.5	1625605
1732750500	30.57	-0.72	-2.30	31.29	31.33	30.155	3119289
1732664100	31.29	-0.94	-2.92	31.88	32.02	31.23	5738457
1732577700	32.229999	0.71	2.25	32.22	33.259999	32.21	7357474

Quinsam Capital

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관