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 | 0.43 | 6.23188405797 | 6.9 | 7.74 | 6.83 | 322021 | 7.11981294 | CS |
| 4 | 0.27 | 3.82436260623 | 7.06 | 7.74 | 6.38 | 212736 | 6.8498722 | CS |
| 12 | -0.17 | -2.26666666667 | 7.5 | 7.74 | 6.21 | 263393 | 6.83909501 | CS |
| 26 | -0.21 | -2.78514588859 | 7.54 | 8.7 | 6.21 | 235057 | 7.19157482 | CS |
| 52 | 3.32 | 82.7930174564 | 4.01 | 8.7 | 4.01 | 316573 | 6.830163 | CS |
| 156 | -14.79 | -66.8625678119 | 22.12 | 24.24 | 2.305 | 547595 | 6.60499994 | CS |
| 260 | 3.48 | 90.3896103896 | 3.85 | 33.37 | 2.305 | 538209 | 11.64525568 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 7.48 | 0.37 | 5.20 | 7.2 | 7.74 | 7.15 | 419726 |
| 1731368100 | 7.11 | 0.18 | 2.60 | 6.95 | 7.2 | 6.935 | 244427 |
| 1731108900 | 6.93 | -0.08 | -1.14 | 6.99 | 7 | 6.89 | 182948 |
| 1731022500 | 7.01 | 0.09 | 1.30 | 6.95 | 7.07 | 6.89 | 469958 |
| 1730936100 | 6.92 | 0.18 | 2.67 | 6.88 | 6.99 | 6.83 | 304839 |
| 1730849700 | 6.74 | 0.26 | 4.01 | 6.47 | 6.76 | 6.45 | 260984 |
| 1730763300 | 6.48 | 0.03 | 0.47 | 6.41 | 6.53 | 6.38 | 188363 |
| 1730500500 | 6.45 | -0.04 | -0.62 | 6.5 | 6.53 | 6.4 | 213140 |
| 1730414100 | 6.49 | -0.1 | -1.52 | 6.57 | 6.6368 | 6.45 | 210717 |
| 1730327700 | 6.59 | 0.01 | 0.15 | 6.54 | 6.73 | 6.54 | 279213 |
| 1730241300 | 6.58 | -0.12 | -1.79 | 6.65 | 6.72 | 6.575 | 174390 |
| 1730154900 | 6.7 | 0.09 | 1.36 | 6.76 | 6.82 | 6.675 | 229926 |
| 1729895700 | 6.61 | -0.04 | -0.60 | 6.65 | 6.73 | 6.59 | 76935 |
| 1729809300 | 6.65 | -0.02 | -0.30 | 6.7 | 6.86 | 6.62 | 131890 |
| 1729722900 | 6.67 | -0.18 | -2.63 | 6.81 | 6.86 | 6.65 | 248166 |
| 1729636500 | 6.85 | -0.1 | -1.44 | 6.92 | 7.01 | 6.84 | 76097 |
| 1729550100 | 6.95 | -0.07 | -1.00 | 6.98 | 7.06 | 6.925 | 87981 |
| 1729290900 | 7.02 | 0.01 | 0.14 | 7.07 | 7.135 | 6.89 | 121533 |
| 1729204500 | 7.01 | 0.16 | 2.34 | 6.85 | 7.09 | 6.78 | 212652 |
| 1729118100 | 6.85 | -0.16 | -2.28 | 7.06 | 7.07 | 6.83 | 156029 |
| 1729031700 | 7.01 | 0.1 | 1.45 | 6.9 | 7.07 | 6.78 | 236197 |
| 1728945300 | 6.91 | 0.22 | 3.29 | 6.68 | 6.92 | 6.5599999 | 375364 |
| 1728686100 | 6.69 | 0.17 | 2.61 | 6.49 | 6.72 | 6.48 | 200365 |
| 1728599700 | 6.5199999 | -0.03 | -0.46 | 6.5 | 6.61 | 6.465 | 197725 |
| 1728513300 | 6.55 | -0.06 | -0.91 | 6.62 | 6.62 | 6.5 | 672907 |
| 1728426900 | 6.61 | 0.03 | 0.46 | 6.6 | 6.68 | 6.5599999 | 200660 |
| 1728340500 | 6.58 | -0.09 | -1.35 | 6.68 | 6.68 | 6.51 | 222815 |
| 1728081300 | 6.67 | 0.2 | 3.09 | 6.38 | 6.68 | 6.38 | 305034 |
| 1727994900 | 6.47 | -0.02 | -0.31 | 6.46 | 6.5 | 6.39 | 198274 |
| 1727908500 | 6.49 | -0.06 | -0.92 | 6.5599999 | 6.62 | 6.475 | 151956 |
| 1727822100 | 6.55 | -0.26 | -3.82 | 6.78 | 6.79 | 6.45 | 287280 |
| 1727735700 | 6.81 | 0.02 | 0.29 | 6.76 | 6.82 | 6.72 | 246702 |
| 1727476500 | 6.79 | -0.17 | -2.44 | 6.98 | 7.06 | 6.77 | 236330 |
| 1727390100 | 6.96 | 0.28 | 4.19 | 6.76 | 6.98 | 6.73 | 154429 |
| 1727303700 | 6.68 | -0.02 | -0.30 | 6.69 | 6.705 | 6.53 | 259369 |
| 1727217300 | 6.7 | 0.1 | 1.52 | 6.6 | 6.715 | 6.6 | 165712 |
| 1727130900 | 6.6 | -0.11 | -1.64 | 6.7 | 6.77 | 6.59 | 270034 |
| 1726871700 | 6.71 | -0.08 | -1.18 | 6.75 | 6.76 | 6.68 | 281542 |
| 1726785300 | 6.79 | 0.07 | 1.04 | 6.83 | 6.88 | 6.725 | 242719 |
| 1726698900 | 6.72 | -0.09 | -1.32 | 6.8 | 6.81 | 6.62 | 294810 |
| 1726612500 | 6.81 | 0.1 | 1.49 | 6.74 | 6.86 | 6.69 | 389226 |
| 1726526100 | 6.71 | -0.23 | -3.31 | 6.94 | 6.99 | 6.66 | 319970 |
| 1726266900 | 6.94 | 0.63 | 9.98 | 6.57 | 7.16 | 6.57 | 716112 |
| 1726180500 | 6.3099999 | 0.01 | 0.16 | 6.29 | 6.368 | 6.24 | 502838 |
| 1726094100 | 6.3 | -0.17 | -2.63 | 6.44 | 6.5 | 6.21 | 678610 |
| 1726007700 | 6.47 | -0.97 | -13.04 | 7.65 | 7.66 | 6.35 | 1009497 |
| 1725921300 | 7.44 | 0.06 | 0.81 | 7.39 | 7.48 | 7.39 | 274372 |
| 1725662100 | 7.38 | -0.1 | -1.34 | 7.48 | 7.53 | 7.32 | 188721 |
| 1725575700 | 7.48 | 0.04 | 0.54 | 7.44 | 7.5 | 7.39 | 235928 |
| 1725489300 | 7.44 | -0.03 | -0.40 | 7.42 | 7.64 | 7.42 | 303743 |
| 1725402900 | 7.47 | -0.19 | -2.48 | 7.61 | 7.65 | 7.445 | 231519 |
| 1725057300 | 7.66 | 0.12 | 1.59 | 7.58 | 7.69 | 7.54 | 231126 |
| 1724970900 | 7.54 | 0.11 | 1.48 | 7.47 | 7.6 | 7.42 | 177079 |
| 1724884500 | 7.43 | -0.05 | -0.67 | 7.45 | 7.48 | 7.38 | 124394 |
| 1724798100 | 7.48 | 0.03 | 0.40 | 7.4 | 7.53 | 7.39 | 152706 |
| 1724711700 | 7.45 | -0.09 | -1.19 | 7.56 | 7.61 | 7.42 | 109150 |
| 1724452500 | 7.54 | 0.23 | 3.15 | 7.35 | 7.63 | 7.35 | 253486 |
| 1724366100 | 7.31 | -0.18 | -2.40 | 7.49 | 7.55 | 7.275 | 124251 |
| 1724279700 | 7.49 | 0.05 | 0.67 | 7.5 | 7.5299 | 7.34 | 266615 |
| 1724193300 | 7.44 | -0.05 | -0.67 | 7.47 | 7.58 | 7.39 | 152247 |
| 1724106900 | 7.49 | 0.1 | 1.35 | 7.41 | 7.56 | 7.41 | 155123 |
| 1723847700 | 7.39 | 0.04 | 0.54 | 7.34 | 7.45 | 7.31 | 124242 |
| 1723761300 | 7.35 | 0.1 | 1.38 | 7.36 | 7.45 | 7.275 | 100819 |
| 1723674900 | 7.25 | 0 | 0.00 | 7.28 | 7.3 | 7.18 | 221564 |
| 1723588500 | 7.25 | 0.09 | 1.26 | 7.2 | 7.32 | 7.2 | 257298 |
