Hot Features
프리미엄
Columbus McKinnon Corporation (CMCO)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.52 | -6.4483111566 | 39.08 | 39.26 | 36.27 | 294863 | 37.63267558 | CS |
| 4 | -0.64 | -1.72043010753 | 37.2 | 41.05 | 36.27 | 261691 | 38.99143338 | CS |
| 12 | 0.81 | 2.26573426573 | 35.75 | 41.05 | 29.88 | 250117 | 36.19984701 | CS |
| 26 | 1.72 | 4.93685419059 | 34.84 | 41.05 | 29.26 | 232604 | 35.05510313 | CS |
| 52 | -2.61 | -6.66326270105 | 39.17 | 45.84 | 29.26 | 187145 | 37.06935408 | CS |
| 156 | -7.14 | -16.3386727689 | 43.7 | 50.18 | 23.54 | 136367 | 36.15185557 | CS |
| 260 | -3.37 | -8.43976959679 | 39.93 | 57.06 | 19.2 | 130899 | 38.10623233 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 36.56 | -0.08 | -0.22 | 36.33 | 37.32 | 35.8585 | 331609 |
| 1734651300 | 36.64 | -0.54 | -1.44 | 37.46 | 37.735 | 36.27 | 313871 |
| 1734564900 | 37.175 | -1.26 | -3.27 | 38.66 | 39.15 | 36.83 | 605315 |
| 1734478500 | 38.43 | -0.33 | -0.85 | 38.54 | 38.9 | 38.1875 | 202120 |
| 1734392100 | 38.76 | -0.14 | -0.36 | 38.72 | 39.26 | 38.354 | 186472 |
| 1734132900 | 38.9 | -0.15 | -0.38 | 38.97 | 39.175 | 38.5 | 178878 |
| 1734046500 | 39.05 | -1.3 | -3.22 | 40.11 | 40.39 | 39.05 | 244869 |
| 1733960100 | 40.35 | 0.16 | 0.40 | 40.8 | 40.87 | 40.22 | 216708 |
| 1733873700 | 40.19 | -0.4 | -0.99 | 40.34 | 40.7621 | 39.63 | 338382 |
| 1733787300 | 40.59 | 0.88 | 2.22 | 39.99 | 41.05 | 39.895 | 344669 |
| 1733528100 | 39.71 | 0.06 | 0.15 | 39.96 | 39.96 | 39.4725 | 271403 |
| 1733441700 | 39.65 | 0.08 | 0.20 | 39.5 | 39.86 | 39.07 | 301914 |
| 1733355300 | 39.57 | 0.6 | 1.54 | 39 | 39.72 | 38.78 | 222530 |
| 1733268900 | 38.97 | -0.13 | -0.33 | 39.15 | 39.15 | 38.36 | 280520 |
| 1733182500 | 39.1 | -0.19 | -0.48 | 39.16 | 39.68 | 38.92 | 188142 |
| 1732917840 | 39.29 | 0.19 | 0.49 | 39.17 | 39.665 | 39.02 | 160238 |
| 1732750500 | 39.1 | 0.23 | 0.59 | 38.92 | 39.6 | 38.92 | 230643 |
| 1732664100 | 38.87 | -1.12 | -2.80 | 39.5 | 39.8 | 38.78 | 241027 |
| 1732577700 | 39.99 | 1.46 | 3.79 | 39.02 | 40.52 | 39.02 | 267519 |
| 1732318500 | 38.53 | 1.39 | 3.74 | 37.4 | 38.79 | 36.88 | 212201 |
| 1732232100 | 37.14 | 1.14 | 3.15 | 36.21 | 37.21 | 36.063 | 177839 |
| 1732145700 | 36.005 | 0.04 | 0.10 | 35.79 | 36.02 | 35.36 | 99138 |
| 1732059300 | 35.97 | -0.74 | -2.02 | 36.1 | 36.2582 | 35.7021 | 161192 |
| 1731972900 | 36.71 | -0.43 | -1.16 | 37.05 | 37.205 | 36.69 | 212829 |
| 1731713700 | 37.14 | -0.29 | -0.77 | 37.68 | 37.81 | 36.87 | 292470 |
| 1731627300 | 37.43 | -0.17 | -0.45 | 37.57 | 37.84 | 36.83 | 326602 |
| 1731540900 | 37.6 | 0.28 | 0.75 | 37.47 | 38.04 | 37.3 | 341539 |
| 1731454500 | 37.32 | 0.22 | 0.59 | 36.96 | 37.69 | 36.33 | 397886 |
| 1731368100 | 37.1 | 0.8 | 2.20 | 36.73 | 37.14 | 36.51 | 190588 |
| 1731108900 | 36.3 | -0.27 | -0.74 | 36.2 | 36.57 | 35.78 | 230712 |
| 1731022500 | 36.57 | 0.29 | 0.80 | 36.24 | 36.82 | 35.9 | 358354 |
| 1730936100 | 36.28 | 2.65 | 7.88 | 36.25 | 36.75 | 35.12 | 477288 |
| 1730849700 | 33.63 | 2.21 | 7.03 | 32.93 | 33.82 | 31.86 | 544614 |
| 1730763300 | 31.42 | -0.54 | -1.69 | 31.91 | 32.689999 | 31.37 | 307055 |
| 1730500500 | 31.96 | 0.15 | 0.47 | 31.85 | 32.409999 | 31.5488 | 354027 |
| 1730414100 | 31.81 | -0.32 | -1.00 | 31.96 | 32.759999 | 31.38 | 302946 |
| 1730327700 | 32.13 | -0.11 | -0.34 | 31 | 32.549999 | 29.88 | 651976 |
| 1730241300 | 32.24 | -0.65 | -1.98 | 32.58 | 32.71 | 32.119999 | 203664 |
| 1730154900 | 32.89 | 0.45 | 1.39 | 32.759999 | 33.005 | 32.54 | 235846 |
| 1729895700 | 32.439999 | -0.14 | -0.43 | 32.939999 | 33.07 | 32.369999 | 143045 |
| 1729809300 | 32.58 | -0.18 | -0.55 | 32.86 | 32.95 | 32.42 | 185431 |
| 1729722900 | 32.759999 | -0.31 | -0.94 | 33.07 | 33.25 | 32.56 | 140840 |
| 1729636500 | 33.07 | -0.62 | -1.84 | 33.62 | 33.81 | 33.06 | 140578 |
| 1729550100 | 33.69 | -0.68 | -1.98 | 34.16 | 34.4886 | 33.52 | 124643 |
| 1729290900 | 34.37 | -0.62 | -1.77 | 35.01 | 35.25 | 34.35 | 130926 |
| 1729204500 | 34.99 | 0.01 | 0.03 | 34.9 | 35.11 | 34.655 | 236902 |
| 1729118100 | 34.98 | 0.16 | 0.46 | 35.23 | 35.69 | 34.98 | 157859 |
| 1729031700 | 34.82 | -0.32 | -0.91 | 35.09 | 35.54 | 34.82 | 132114 |
| 1728945300 | 35.14 | 0.37 | 1.06 | 34.72 | 35.2 | 34.5674 | 93385 |
| 1728686100 | 34.77 | 0.54 | 1.58 | 34.21 | 34.97 | 34.21 | 84590 |
| 1728599700 | 34.23 | -0.72 | -2.06 | 34.52 | 34.57 | 34.04 | 177259 |
| 1728513300 | 34.95 | 0.5 | 1.45 | 34.48 | 35.11 | 34.32 | 227475 |
| 1728426900 | 34.45 | -0.72 | -2.05 | 35.01 | 35.01 | 34.15 | 202619 |
| 1728340500 | 35.17 | 0.34 | 0.98 | 34.64 | 35.19 | 34.3 | 190830 |
| 1728081300 | 34.83 | 0.41 | 1.19 | 35.13 | 35.32 | 34.37 | 154556 |
| 1727994900 | 34.42 | -0.9 | -2.55 | 35.01 | 35.25 | 34.285 | 262105 |
| 1727908500 | 35.32 | 0.2 | 0.57 | 34.9 | 35.4908 | 34.825 | 197012 |
| 1727822100 | 35.12 | -0.88 | -2.44 | 35.77 | 35.79 | 34.56 | 322930 |
| 1727735700 | 36 | 0.43 | 1.21 | 35.31 | 36.08 | 35.2 | 388004 |
| 1727476500 | 35.57 | 0.3 | 0.85 | 35.75 | 36 | 35.15 | 301578 |
| 1727390100 | 35.27 | 1.32 | 3.89 | 34.49 | 35.48 | 34.26 | 409913 |
| 1727303700 | 33.95 | 0.38 | 1.13 | 33.57 | 34.053 | 33.369999 | 387693 |
| 1727217300 | 33.57 | 1.09 | 3.36 | 32.64 | 33.58 | 32.64 | 209112 |
| 1727130900 | 32.479999 | 0.17 | 0.53 | 32.53 | 32.83 | 32.189999 | 382009 |
