Hot Features
프리미엄
Cognyte Software Ltd (CGNT)
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 | -0.28 | -3.40218712029 | 8.23 | 8.49 | 7.94 | 396152 | 8.22451933 | CS |
| 4 | -0.86 | -9.76163450624 | 8.81 | 9.48 | 7.85 | 291685 | 8.45358111 | CS |
| 12 | -0.76 | -8.72560275545 | 8.71 | 11.12 | 7.85 | 288253 | 9.26357237 | CS |
| 26 | 1.19 | 17.6035502959 | 6.76 | 11.12 | 6.38 | 270363 | 8.44082768 | CS |
| 52 | -0.06 | -0.749063670412 | 8.01 | 11.12 | 6.21 | 271280 | 7.85536063 | CS |
| 156 | -4.36 | -35.4183590577 | 12.31 | 12.58 | 2.305 | 478853 | 5.36538116 | CS |
| 260 | 4.1 | 106.493506494 | 3.85 | 33.37 | 2.305 | 518624 | 11.54640102 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 7.95 | -0.15 | -1.85 | 8.0399999 | 8.055 | 7.855 | 347379 |
| 1743114900 | 8.1 | 0 | 0.00 | 8.36 | 8.36 | 8.08 | 387163 |
| 1743028500 | 8.1 | -0.2 | -2.41 | 8.3 | 8.39 | 8.05 | 517814 |
| 1742942100 | 8.3 | -0.07 | -0.84 | 8.3699999 | 8.41 | 8.28 | 462925 |
| 1742855700 | 8.3699999 | 0.04 | 0.48 | 8.45 | 8.49 | 8.31 | 327517 |
| 1742596500 | 8.33 | -0.02 | -0.24 | 8.23 | 8.41 | 8.23 | 285103 |
| 1742510100 | 8.35 | -0.09 | -1.07 | 8.33 | 8.48 | 8.24 | 187145 |
| 1742423700 | 8.44 | 0.09 | 1.08 | 8.35 | 8.58 | 8.35 | 202303 |
| 1742337300 | 8.35 | -0.18 | -2.11 | 8.45 | 8.47 | 8.32 | 144179 |
| 1742250900 | 8.53 | 0.21 | 2.52 | 8.39 | 8.59 | 8.2899999 | 209605 |
| 1741991700 | 8.32 | 0.23 | 2.84 | 8.16 | 8.42 | 8.1044 | 178819 |
| 1741905300 | 8.09 | 0.08 | 1.00 | 7.98 | 8.16 | 7.85 | 265933 |
| 1741818900 | 8.01 | 0.04 | 0.50 | 8.15 | 8.15 | 7.93 | 183297 |
| 1741732500 | 7.97 | -0.06 | -0.75 | 7.9109 | 8.1199999 | 7.88 | 205881 |
| 1741646100 | 8.03 | -0.44 | -5.19 | 8.18 | 8.235 | 7.9 | 222232 |
| 1741390500 | 8.47 | -0.06 | -0.70 | 8.47 | 8.52 | 8.1201 | 159946 |
| 1741304100 | 8.53 | -0.41 | -4.59 | 8.625 | 8.89 | 8.5 | 253136 |
| 1741217700 | 8.94 | -0.03 | -0.33 | 9.25 | 9.25 | 8.805 | 177450 |
| 1741131300 | 8.97 | -0.08 | -0.88 | 8.91 | 9.05 | 8.48 | 410526 |
| 1741044900 | 9.05 | 0.12 | 1.34 | 9.005 | 9.48 | 8.8 | 522040 |
| 1740785700 | 8.93 | 0.06 | 0.68 | 8.77 | 8.96 | 8.63 | 500680 |
| 1740699300 | 8.8699999 | -0.11 | -1.22 | 9.07 | 9.1 | 8.845 | 190467 |
| 1740612900 | 8.98 | 0.08 | 0.90 | 9.03 | 9.186 | 8.92 | 241169 |
| 1740526500 | 8.9 | -0.1 | -1.11 | 8.81 | 9.1 | 8.8 | 219485 |
| 1740440100 | 9 | -0.14 | -1.53 | 9.1 | 9.1199999 | 8.95 | 248699 |
| 1740180900 | 9.14 | -0.42 | -4.39 | 9.66 | 9.66 | 9.1199999 | 172828 |
| 1740094500 | 9.56 | -0.32 | -3.24 | 9.825 | 9.825 | 9.39 | 219096 |
| 1740008100 | 9.88 | -0.28 | -2.76 | 10.05 | 10.11 | 9.83 | 262949 |
| 1739921700 | 10.16 | -0.18 | -1.74 | 10.29 | 10.33 | 10.075 | 178448 |
| 1739576100 | 10.34 | -0.4 | -3.72 | 10.745 | 10.745 | 10.32 | 311357 |
| 1739489700 | 10.74 | -0.06 | -0.56 | 10.87 | 10.88 | 10.58 | 180613 |
| 1739403300 | 10.8 | 0.04 | 0.37 | 10.63 | 10.91 | 10.58 | 233941 |
| 1739316900 | 10.76 | 0 | 0.00 | 10.68 | 10.86 | 10.6 | 232455 |
| 1739230500 | 10.76 | 0.05 | 0.47 | 10.77 | 10.82 | 10.68 | 159103 |
| 1738971300 | 10.71 | -0.2 | -1.83 | 11 | 11 | 10.69 | 143272 |
| 1738884900 | 10.91 | 0.13 | 1.21 | 10.79 | 11.12 | 10.64 | 556856 |
| 1738798500 | 10.78 | 0.73 | 7.26 | 10.06 | 10.8332 | 10.05 | 908805 |
| 1738712100 | 10.05 | 0.61 | 6.46 | 9.44 | 10.065 | 9.43 | 597681 |
| 1738625700 | 9.44 | 0.13 | 1.40 | 9.03 | 9.51 | 9.03 | 239518 |
| 1738366500 | 9.31 | -0.04 | -0.43 | 9.36 | 9.55 | 9.08 | 172896 |
| 1738280100 | 9.35 | 0.2 | 2.19 | 9.24 | 9.5 | 9.18 | 251454 |
| 1738193700 | 9.15 | -0.04 | -0.44 | 9.17 | 9.18 | 8.99 | 160947 |
| 1738107300 | 9.19 | 0.15 | 1.66 | 9.1199999 | 9.24 | 8.98 | 129631 |
| 1738020900 | 9.0399999 | -0.3 | -3.21 | 9.17 | 9.27 | 8.96 | 176546 |
| 1737761700 | 9.34 | -0.06 | -0.64 | 9.53 | 9.6199999 | 9.25 | 198323 |
| 1737675300 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1737588900 | 9.4 | -0.18 | -1.88 | 9.56 | 9.66 | 9.3699999 | 194377 |
| 1737502500 | 9.58 | -0.08 | -0.83 | 9.76 | 9.76 | 9.51 | 311248 |
| 1737156900 | 9.66 | -0.12 | -1.23 | 9.94 | 9.94 | 9.5399999 | 235417 |
| 1737070500 | 9.78 | 0.19 | 1.98 | 9.59 | 9.97 | 9.4827999 | 741742 |
| 1736984100 | 9.59 | 0.8 | 9.10 | 8.99 | 9.6945 | 8.91 | 781345 |
| 1736897700 | 8.7899999 | 0.28 | 3.29 | 8.6199999 | 8.98 | 8.58 | 302644 |
| 1736811300 | 8.51 | -0.21 | -2.41 | 8.61 | 8.7 | 8.47 | 241208 |
| 1736552100 | 8.72 | -0.08 | -0.91 | 8.7155 | 8.77 | 8.59 | 182495 |
| 1736379300 | 8.8 | -0.01 | -0.11 | 8.81 | 8.84 | 8.65 | 159042 |
| 1736292900 | 8.81 | -0.1 | -1.12 | 8.9 | 8.9799 | 8.6199999 | 179816 |
| 1736206500 | 8.91 | 0.03 | 0.34 | 8.93 | 9.05 | 8.85 | 260354 |
| 1735947300 | 8.88 | 0.25 | 2.90 | 8.83 | 8.91 | 8.7 | 260937 |
| 1735860900 | 8.63 | -0.02 | -0.23 | 8.66 | 8.8699999 | 8.5399999 | 313281 |
| 1735688100 | 8.65 | 0.05 | 0.58 | 8.65 | 8.68 | 8.525 | 147797 |
| 1735601700 | 8.6 | -0.17 | -1.94 | 8.61 | 8.705 | 8.55 | 194847 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
