CFLT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 28.48 | 29.37 | 27.62 | 28.32 | 2,757,775 | 0.15 | 0.53% |
1개월 | 30.09 | 30.21 | 26.525 | 28.51 | 3,051,035 | -1.46 | -4.85% |
3개월 | 30.345 | 35.07 | 26.525 | 31.42 | 4,205,026 | -1.72 | -5.65% |
6개월 | 18.00 | 35.07 | 16.6904 | 26.63 | 4,793,760 | 10.63 | 59.06% |
1년 | 22.17 | 41.2235 | 14.69 | 28.20 | 4,740,699 | 6.46 | 29.14% |
3년 | 44.00 | 94.97 | 14.69 | 32.37 | 3,440,075 | -15.37 | -34.93% |
5년 | 44.00 | 94.97 | 14.69 | 32.37 | 3,440,075 | -15.37 | -34.93% |
CFLT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
07 5월(5) 2024 | 28.63 | 0.02 | 0.07% | 28.75 | 29.37 | 28.5185 | 2,672,333 |
04 5월(5) 2024 | 28.61 | 0.44 | 1.56% | 28.93 | 28.93 | 28.36 | 2,198,965 |
03 5월(5) 2024 | 28.17 | -0.04 | -0.14% | 28.94 | 28.94 | 27.62 | 2,553,651 |
02 5월(5) 2024 | 28.21 | 0.09 | 0.32% | 28.40 | 29.30 | 27.94 | 2,313,250 |
01 5월(5) 2024 | 28.12 | -0.74 | -2.56% | 28.48 | 29.06 | 28.09 | 4,050,676 |
30 4월(4) 2024 | 28.86 | -0.89 | -2.99% | 29.75 | 30.08 | 28.73 | 2,990,366 |
27 4월(4) 2024 | 29.75 | 0.86 | 2.98% | 29.52 | 30.11 | 29.19 | 3,832,854 |
26 4월(4) 2024 | 28.89 | 0.01 | 0.03% | 28.15 | 28.91 | 27.90 | 2,523,307 |
25 4월(4) 2024 | 28.88 | 0.35 | 1.23% | 28.49 | 29.25 | 28.25 | 2,806,733 |
24 4월(4) 2024 | 28.53 | 1.18 | 4.31% | 27.42 | 29.09 | 27.42 | 4,227,250 |
23 4월(4) 2024 | 27.35 | 0.46 | 1.71% | 27.28 | 27.545 | 26.675 | 5,145,978 |
20 4월(4) 2024 | 26.89 | -0.52 | -1.90% | 27.34 | 27.52 | 26.525 | 2,941,327 |
19 4월(4) 2024 | 27.41 | -0.25 | -0.90% | 27.89 | 28.09 | 27.33 | 2,125,141 |
18 4월(4) 2024 | 27.66 | -0.89 | -3.12% | 28.70 | 28.905 | 27.64 | 2,299,799 |
17 4월(4) 2024 | 28.55 | 0.14 | 0.49% | 28.30 | 28.74 | 27.57 | 2,802,384 |
16 4월(4) 2024 | 28.41 | -0.15 | -0.53% | 28.46 | 29.17 | 28.30 | 4,967,351 |
13 4월(4) 2024 | 28.56 | -1.26 | -4.23% | 29.39 | 30.15 | 28.52 | 2,556,145 |
12 4월(4) 2024 | 29.82 | 0.22 | 0.74% | 29.79 | 29.91 | 29.07 | 2,923,222 |
11 4월(4) 2024 | 29.60 | -0.40 | -1.33% | 29.89 | 30.07 | 29.23 | 2,944,149 |
10 4월(4) 2024 | 30.00 | -0.09 | -0.30% | 30.09 | 30.21 | 29.33 | 2,145,810 |
09 4월(4) 2024 | 30.09 | 0.77 | 2.63% | 29.74 | 30.21 | 29.365 | 2,360,841 |