Hot Features
프리미엄
CLPS Incorporation (CLPS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.8 | 1.25 | 1.25 | 1.1 | 5067 | 1.16054801 | CS |
| 4 | 0.04 | 3.33333333333 | 1.2 | 1.36 | 1.1 | 20283 | 1.30159325 | CS |
| 12 | 0.07 | 5.98290598291 | 1.17 | 1.36 | 1.03 | 19857 | 1.22002009 | CS |
| 26 | -0.04 | -3.125 | 1.28 | 1.7 | 0.8 | 30467 | 1.27052018 | CS |
| 52 | 0.21 | 20.3883495146 | 1.03 | 1.7 | 0.676 | 22163 | 1.17649793 | CS |
| 156 | -1.11 | -47.2340425532 | 2.35 | 2.4 | 0.676 | 29590 | 1.34535905 | CS |
| 260 | -1.37 | -52.4904214559 | 2.61 | 19.78 | 0.676 | 289564 | 6.45962655 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.1299999 | -0.03 | -2.59 | 1.1 | 1.2 | 1.1 | 5577 |
| 1740785700 | 1.16 | -0.01 | -0.43 | 1.11 | 1.18 | 1.11 | 1731 |
| 1740699300 | 1.165 | 0.01 | 0.87 | 1.15 | 1.1956 | 1.15 | 5849 |
| 1740612900 | 1.155 | -0.08 | -6.10 | 1.25 | 1.25 | 1.15 | 9342 |
| 1740526500 | 1.23 | 0.01 | 0.97 | 1.25 | 1.25 | 1.1402 | 2838 |
| 1740440100 | 1.2182 | -0.05 | -4.08 | 1.28 | 1.29 | 1.21 | 13648 |
| 1740180900 | 1.27 | -0.08 | -5.93 | 1.33 | 1.3597999 | 1.27 | 50531 |
| 1740094500 | 1.35 | 0.05 | 3.45 | 1.32 | 1.35 | 1.2499 | 58489 |
| 1740008100 | 1.305 | -0.02 | -1.14 | 1.32 | 1.32 | 1.25 | 23240 |
| 1739921700 | 1.32 | -0.01 | -0.75 | 1.36 | 1.36 | 1.25 | 29764 |
| 1739576100 | 1.33 | 0.03 | 2.31 | 1.36 | 1.36 | 1.2528999 | 53463 |
| 1739489700 | 1.3 | 0 | 0.00 | 1.28 | 1.32 | 1.2633 | 10441 |
| 1739403300 | 1.3 | -0.03 | -2.26 | 1.33 | 1.33 | 1.26 | 11065 |
| 1739316900 | 1.33 | -0.03 | -2.21 | 1.32 | 1.3401 | 1.2579 | 10816 |
| 1739230500 | 1.36 | 0.04 | 3.03 | 1.31 | 1.36 | 1.23 | 21826 |
| 1738971300 | 1.32 | 0.05 | 3.94 | 1.28 | 1.34 | 1.1892 | 48176 |
| 1738884900 | 1.27 | -0 | -0.33 | 1.21 | 1.28 | 1.2051 | 7073 |
| 1738798500 | 1.2742 | 0.03 | 2.76 | 1.2623 | 1.2742 | 1.21 | 13013 |
| 1738712100 | 1.24 | -0.02 | -1.59 | 1.2 | 1.27 | 1.2 | 8497 |
| 1738625700 | 1.26 | 0 | 0.01 | 1.25 | 1.27 | 1.225 | 4588 |
| 1738366500 | 1.2599 | -0.01 | -0.80 | 1.2562 | 1.2599 | 1.2562 | 1249 |
| 1738280100 | 1.27 | 0.02 | 1.61 | 1.27 | 1.28 | 1.19 | 17122 |
| 1738193700 | 1.2499 | 0.01 | 0.80 | 1.28 | 1.28 | 1.216 | 4546 |
| 1738107300 | 1.24 | -0.03 | -2.36 | 1.29 | 1.29 | 1.21 | 10171 |
| 1738020900 | 1.27 | 0.04 | 3.25 | 1.17 | 1.31 | 1.1201 | 77413 |
| 1737761700 | 1.23 | -0.05 | -3.87 | 1.25 | 1.26 | 1.16 | 29277 |
| 1737675300 | 1.2795 | 0 | 0.00 | 1.2795 | 1.2795 | 1.2795 | 0 |
| 1737588900 | 1.2795 | 0.05 | 4.02 | 1.19 | 1.29 | 1.17 | 29671 |
| 1737502500 | 1.23 | 0.02 | 1.65 | 1.22 | 1.26 | 1.155 | 59708 |
| 1737156900 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.21 | 1.12 | 39833 |
| 1737070500 | 1.1399999 | 0 | 0.00 | 1.16 | 1.165 | 1.1399999 | 13347 |
| 1736984100 | 1.1399999 | 0.02 | 1.79 | 1.1 | 1.165 | 1.1 | 18194 |
| 1736897700 | 1.12 | 0.01 | 0.89 | 1.1 | 1.157 | 1.09 | 13376 |
| 1736811300 | 1.1101 | 0.01 | 0.46 | 1.1 | 1.12 | 1.0901 | 10024 |
| 1736552100 | 1.105 | 0 | 0.00 | 1.11 | 1.11 | 1.09 | 10620 |
| 1736379300 | 1.105 | -0.03 | -2.21 | 1.12 | 1.1828 | 1.09 | 2792 |
| 1736292900 | 1.1299999 | 0.01 | 0.71 | 1.11 | 1.1499 | 1.09 | 16341 |
| 1736206500 | 1.122 | 0 | 0.09 | 1.1299999 | 1.17 | 1.08 | 29415 |
| 1735947300 | 1.121 | -0.04 | -3.37 | 1.15 | 1.1688 | 1.12 | 6229 |
| 1735860900 | 1.1601 | -0.01 | -0.84 | 1.16 | 1.17 | 1.16 | 2240 |
| 1735688100 | 1.1699 | 0.02 | 1.73 | 1.1299999 | 1.1699 | 1.1299999 | 1255 |
| 1735601700 | 1.15 | 0.02 | 1.77 | 1.1 | 1.1699 | 1.1 | 13082 |
| 1735342500 | 1.1299999 | -0.03 | -2.59 | 1.1399999 | 1.155 | 1.08 | 33983 |
| 1735256100 | 1.16 | 0.05 | 4.50 | 1.1399999 | 1.2 | 1.1299999 | 35023 |
| 1735077840 | 1.11 | 0 | 0.00 | 1.16 | 1.16 | 1.11 | 7604 |
| 1734996900 | 1.11 | -0.06 | -5.13 | 1.16 | 1.16 | 1.09 | 8075 |
| 1734737700 | 1.17 | 0.08 | 7.34 | 1.15 | 1.2 | 1.1273 | 28264 |
| 1734651300 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.03 | 17335 |
| 1734564900 | 1.1 | -0.01 | -0.45 | 1.12 | 1.1399999 | 1.1 | 21454 |
| 1734478500 | 1.105 | -0.01 | -0.45 | 1.08 | 1.12 | 1.054 | 33671 |
| 1734392100 | 1.11 | 0.02 | 1.99 | 1.07 | 1.12 | 1.06 | 18038 |
| 1734132900 | 1.0883 | -0.01 | -1.06 | 1.08 | 1.11 | 1.05 | 29000 |
| 1734046500 | 1.1 | -0.05 | -4.35 | 1.15 | 1.1560999 | 1.07 | 14927 |
| 1733960100 | 1.15 | -0.01 | -0.86 | 1.1399999 | 1.16 | 1.1399999 | 5808 |
| 1733873700 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1299999 | 23204 |
| 1733787300 | 1.17 | 0.05 | 4.93 | 1.1 | 1.17 | 1.06 | 50306 |
| 1733528100 | 1.115 | 0.04 | 4.21 | 1.05 | 1.12 | 1.05 | 133396 |
| 1733441700 | 1.07 | 0 | 0.00 | 1.05 | 1.1 | 1.01 | 23205 |
| 1733355300 | 1.07 | -0.01 | -0.85 | 1.05 | 1.09 | 1.05 | 9759 |
