Hot Features
프리미엄
Climb Global Solutions Inc (CLMB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.34 | -14.7633587786 | 131 | 136.0503 | 111.01 | 54191 | 122.42531472 | CS |
| 4 | -20.5319 | -15.5318896241 | 132.1919 | 144.995 | 111.01 | 43330 | 124.03253683 | CS |
| 12 | -6.59 | -5.57293868922 | 118.25 | 144.995 | 111.01 | 31417 | 125.80894557 | CS |
| 26 | 19.9 | 21.6870095902 | 91.76 | 144.995 | 90.35 | 33688 | 118.71504138 | CS |
| 52 | 45.16 | 67.9097744361 | 66.5 | 144.995 | 49.695 | 25186 | 101.82243316 | CS |
| 156 | 83.63 | 298.358901177 | 28.03 | 144.995 | 28.03 | 22035 | 73.27224276 | CS |
| 260 | 83.63 | 298.358901177 | 28.03 | 144.995 | 28.03 | 22035 | 73.27224276 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991700 | 111.66 | 0.45 | 0.40 | 112.2 | 113.4596 | 109.98 | 33679 |
| 1741905300 | 111.21 | -7.44 | -6.27 | 119.13 | 120.78 | 111.01 | 40482 |
| 1741818900 | 118.65 | -2.35 | -1.94 | 122.82 | 125 | 118.65 | 27288 |
| 1741732500 | 121 | -2.55 | -2.06 | 123.64 | 124.22 | 118.96 | 46946 |
| 1741646100 | 123.55 | -8.31 | -6.30 | 128.01 | 128.08 | 118.23 | 106817 |
| 1741390500 | 131.86 | -2.14 | -1.59 | 132.65 | 136.0503 | 127.26 | 53783 |
| 1741304100 | 133.995 | 15.19 | 12.78 | 129.59 | 144.995 | 126.1 | 138867 |
| 1741217700 | 118.81 | 1.06 | 0.90 | 117.91 | 122.3 | 115.25 | 67247 |
| 1741131300 | 117.75 | 0.49 | 0.42 | 115.48 | 120 | 111.9901 | 35865 |
| 1741044900 | 117.26 | -5.33 | -4.35 | 123.24 | 123.26 | 116.39 | 39977 |
| 1740785700 | 122.59 | 0.81 | 0.67 | 121 | 126.64 | 120.795 | 30615 |
| 1740699300 | 121.78 | -2.22 | -1.79 | 124.13 | 124.38 | 121 | 28613 |
| 1740612900 | 124 | 3.41 | 2.83 | 120.58 | 125.325 | 120.58 | 27832 |
| 1740526500 | 120.59 | 0.74 | 0.62 | 120 | 121.92 | 118.5643 | 22943 |
| 1740440100 | 119.85 | -4.56 | -3.67 | 124.53 | 124.78 | 119.85 | 41295 |
| 1740180900 | 124.41 | -1.93 | -1.53 | 128.19999 | 128.19999 | 122.8 | 30978 |
| 1740094500 | 126.34 | 2.49 | 2.01 | 124 | 127.34 | 119.9501 | 25221 |
| 1740008100 | 123.85 | -2.71 | -2.14 | 126.39 | 126.47 | 123.48 | 21610 |
| 1739921700 | 126.56 | -2.82 | -2.18 | 130.19999 | 132.5205 | 125.785 | 25960 |
| 1739576100 | 129.38 | 0.45 | 0.35 | 130 | 133 | 126.48 | 27971 |
| 1739489700 | 128.93 | 2.72 | 2.16 | 127.12 | 129.38 | 125.0101 | 21487 |
| 1739403300 | 126.21 | -1.22 | -0.96 | 124.99 | 127.26 | 124.99 | 15228 |
| 1739316900 | 127.43 | 1.3 | 1.03 | 125.01 | 128.05 | 125.01 | 18246 |
| 1739230500 | 126.13 | -0.09 | -0.07 | 126 | 129.22999 | 125.85 | 18136 |
| 1738971300 | 126.22 | -1.53 | -1.20 | 127.75 | 127.8 | 125.41 | 19416 |
| 1738884900 | 127.75 | 1.04 | 0.82 | 127.28 | 127.78 | 125.875 | 15568 |
| 1738798500 | 126.71 | 1.04 | 0.83 | 126.29 | 127.6 | 125.4544 | 16388 |
| 1738712100 | 125.67 | 0.86 | 0.69 | 124.95 | 126.75 | 123.0734 | 12207 |
| 1738625700 | 124.81 | -1.92 | -1.52 | 121.85 | 125.26 | 118.9 | 38229 |
| 1738366500 | 126.73 | -2.74 | -2.12 | 131.35 | 131.35 | 126.05 | 21425 |
| 1738280100 | 129.47 | -1.75 | -1.33 | 131.19999 | 133.07 | 129.13 | 17394 |
| 1738193700 | 131.22 | 0.28 | 0.21 | 130.33 | 132 | 128 | 14250 |
| 1738107300 | 130.94 | 4.18 | 3.30 | 128 | 131.26 | 126.87 | 25833 |
| 1738020900 | 126.76 | -5.93 | -4.47 | 128.84 | 129.78 | 125.1013 | 34872 |
| 1737761700 | 132.69 | -2.55 | -1.89 | 133.43 | 133.43 | 129.86 | 20996 |
| 1737675300 | 135.24 | 0 | 0.00 | 135.24 | 135.24 | 135.24 | 0 |
| 1737588900 | 135.24 | -1.34 | -0.98 | 138.5 | 138.5 | 134.0001 | 23007 |
| 1737502500 | 136.58 | 6.41 | 4.92 | 134.97999 | 137.76 | 131.16999 | 34115 |
| 1737156900 | 130.16999 | 3.21 | 2.53 | 128.01 | 130.16999 | 126.15 | 21790 |
| 1737070500 | 126.96 | -2.74 | -2.11 | 129.87 | 129.87 | 126.96 | 18134 |
| 1736984100 | 129.69999 | 3.05 | 2.41 | 130.28 | 131.6022 | 127.38 | 23786 |
| 1736897700 | 126.65 | 2.63 | 2.12 | 124.11 | 131.27 | 124.11 | 54557 |
| 1736811300 | 124.02 | -0.23 | -0.19 | 121.2 | 124.549 | 120.71 | 24876 |
| 1736552100 | 124.25 | -0.07 | -0.06 | 122.67 | 124.5 | 122 | 28733 |
| 1736379300 | 124.32 | -0.27 | -0.22 | 123.07 | 125.15 | 122.01 | 15506 |
| 1736292900 | 124.59 | -2.17 | -1.71 | 125.62 | 132.51079 | 121.937 | 31693 |
| 1736206500 | 126.76 | -0.72 | -0.56 | 128.35 | 131 | 125.4701 | 30738 |
| 1735947300 | 127.48 | 2.56 | 2.05 | 125.3 | 129.88999 | 125.3 | 38820 |
| 1735860900 | 124.92 | -1.83 | -1.44 | 126.75 | 127.78 | 123.925 | 28353 |
| 1735688100 | 126.75 | 0.17 | 0.13 | 127 | 129.71 | 126 | 32111 |
| 1735601700 | 126.58 | 0.29 | 0.23 | 125.35 | 129.12 | 120.6786 | 61585 |
| 1735342500 | 126.29 | -2.35 | -1.83 | 127.95 | 128 | 123.88 | 16238 |
| 1735256100 | 128.63999 | -0.1 | -0.08 | 128.65 | 129.77 | 125.3469 | 23467 |
| 1735077840 | 128.74 | 5.79 | 4.71 | 122.95 | 128.93 | 122.8 | 17423 |
| 1734996900 | 122.95 | -1.65 | -1.32 | 124.79 | 126.7 | 120.5913 | 18229 |
| 1734737700 | 124.6 | 0.22 | 0.18 | 121.33 | 127.75 | 118.25 | 46332 |
| 1734651300 | 124.38 | 1.48 | 1.20 | 124.83 | 127.205 | 121.41 | 28471 |
| 1734564900 | 122.9 | -10.17 | -7.64 | 133.91999 | 138.11 | 122.61 | 33660 |
| 1734478500 | 133.07 | -2.57 | -1.89 | 135.41999 | 135.47999 | 129.3597 | 20206 |
| 1734392100 | 135.63999 | 8.53 | 6.71 | 126.52 | 138.095 | 125.12 | 45730 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
