Hot Features
프리미엄
Conifer Holdings Inc (CNFR)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -3.77358490566 | 1.06 | 1.1261 | 0.9766 | 5391 | 1.04044519 | CS |
| 4 | -0.04 | -3.77358490566 | 1.06 | 1.2 | 0.9766 | 8691 | 1.09576916 | CS |
| 12 | -0.12 | -10.5263157895 | 1.14 | 1.33 | 0.9766 | 14380 | 1.16470932 | CS |
| 26 | 0.19 | 22.8915662651 | 0.83 | 1.91 | 0.6505 | 917353 | 1.29374859 | CS |
| 52 | -0.34 | -25 | 1.36 | 1.91 | 0.6505 | 466073 | 1.29138946 | CS |
| 156 | -1.33 | -56.5957446809 | 2.35 | 2.55 | 0.65 | 161264 | 1.31014544 | CS |
| 260 | -2.9498 | -74.3060103784 | 3.9698 | 5 | 0.65 | 122924 | 1.7595743 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.02 | 0.02 | 2.00 | 1 | 1.03 | 1 | 2584 |
| 1737070500 | 1 | 0.0196 | 2.00 | 1 | 1.0631 | 1 | 3562 |
| 1736984100 | 0.9804 | -0.06486 | -6.21 | 1.01 | 1.0399 | 0.9766 | 11513 |
| 1736897700 | 1.04526 | -0.07 | -6.67 | 1.08 | 1.08 | 1.04526 | 1459 |
| 1736811300 | 1.12 | 0 | 0.01 | 1.11 | 1.12 | 1.0277 | 4222 |
| 1736552100 | 1.1198999 | 0.06 | 5.65 | 1.06 | 1.1261 | 0.9821 | 6198 |
| 1736379300 | 1.06 | 0 | 0.00 | 1.06 | 1.06 | 1 | 18886 |
| 1736292900 | 1.06 | -0.02 | -1.88 | 1.1 | 1.156 | 1.06 | 6666 |
| 1736206500 | 1.0803 | 0 | 0.03 | 1.08 | 1.1628 | 1.08 | 2310 |
| 1735947300 | 1.08 | -0.04 | -3.57 | 1.105 | 1.105 | 1.08 | 931 |
| 1735860900 | 1.12 | -0.05 | -4.27 | 1.1 | 1.1299999 | 1.08 | 4603 |
| 1735688100 | 1.17 | 0.07 | 6.36 | 1.08 | 1.2 | 1.07 | 27678 |
| 1735601700 | 1.1 | -0.02 | -1.79 | 1.01 | 1.1208 | 1.01 | 38346 |
| 1735342500 | 1.12 | 0.03 | 2.75 | 1.09 | 1.1299999 | 1.02 | 12902 |
| 1735256100 | 1.09 | 0.02 | 1.87 | 1.02 | 1.1011 | 1.02 | 2295 |
| 1735077840 | 1.07 | 0.01 | 0.85 | 1.06 | 1.085 | 1.0447 | 3108 |
| 1734996900 | 1.061 | -0.01 | -0.84 | 1.07 | 1.1299999 | 1.02 | 1459 |
| 1734737700 | 1.07 | -0.03 | -2.73 | 1.06 | 1.07 | 1.05 | 1603 |
| 1734651300 | 1.1 | -0.01 | -0.90 | 1.07 | 1.1 | 1.04 | 31397 |
| 1734564900 | 1.11 | -0.06 | -5.06 | 1.12 | 1.125 | 1.07 | 60711 |
| 1734478500 | 1.169203 | 0.02 | 1.67 | 1.16 | 1.169203 | 1.06 | 24633 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.145 | 1.16 | 1.1011 | 10465 |
| 1734132900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.15 | 1.0606 | 7550 |
| 1734046500 | 1.1 | -0.04 | -3.51 | 1.1 | 1.1453 | 1.1 | 3177 |
| 1733960100 | 1.1399999 | 0.04 | 3.64 | 1.12 | 1.1399999 | 1.1 | 2551 |
| 1733873700 | 1.1 | -0.04 | -3.51 | 1.1299999 | 1.1299999 | 1.06 | 3220 |
| 1733787300 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.16 | 1.02 | 103702 |
| 1733528100 | 1.16 | 0 | 0.00 | 1.11 | 1.16 | 1.1 | 9584 |
| 1733441700 | 1.16 | 0 | 0.00 | 1.11 | 1.16 | 1.11 | 1348 |
| 1733355300 | 1.16 | 0.04 | 3.57 | 1.0801 | 1.16 | 1.0801 | 4174 |
| 1733268900 | 1.12 | -0.04 | -3.50 | 1.18 | 1.1843999 | 1.09 | 4527 |
| 1733182500 | 1.1606 | 0 | 0.05 | 1.15 | 1.19 | 1.1207 | 2568 |
| 1732917840 | 1.16 | 0.01 | 1.31 | 1.1299999 | 1.16 | 1.1026 | 1104 |
| 1732750500 | 1.145 | 0.01 | 0.47 | 1.09 | 1.15 | 1.09 | 15228 |
| 1732664100 | 1.1396 | -0.01 | -0.90 | 1.19 | 1.19 | 1.125 | 1934 |
| 1732577700 | 1.15 | -0.04 | -3.36 | 1.1299999 | 1.19 | 1.1299999 | 2146 |
| 1732318500 | 1.19 | -0.01 | -0.83 | 1.1399999 | 1.2 | 1.08 | 23217 |
| 1732232100 | 1.2 | 0 | 0.01 | 1.1294 | 1.2 | 1.0812 | 8802 |
| 1732145700 | 1.1999 | 0.01 | 0.83 | 1.19 | 1.2 | 1.1417 | 2204 |
| 1732059300 | 1.19 | 0.01 | 0.65 | 1.135 | 1.1932 | 1.135 | 8504 |
| 1731972900 | 1.1822999 | 0.01 | 0.64 | 1.1782 | 1.19 | 1.1561999 | 1671 |
| 1731713700 | 1.1748 | -0.02 | -1.28 | 1.18 | 1.1889 | 1.1312 | 3823 |
| 1731627300 | 1.19 | -0.01 | -0.83 | 1.2646 | 1.3 | 1.1399999 | 27151 |
| 1731540900 | 1.2 | -0.01 | -0.83 | 1.175 | 1.2 | 1.1 | 6983 |
| 1731454500 | 1.21 | -0.01 | -0.82 | 1.19 | 1.21 | 1.18 | 4290 |
| 1731368100 | 1.22 | 0.04 | 3.39 | 1.16 | 1.22 | 1.15 | 3117 |
| 1731108900 | 1.18 | -0.06 | -4.84 | 1.21 | 1.22 | 1.1288 | 9317 |
| 1731022500 | 1.24 | 0.08 | 6.90 | 1.2 | 1.2589999 | 1.16 | 9965 |
| 1730936100 | 1.16 | 0 | 0.00 | 1.19 | 1.2 | 1.1399999 | 16271 |
| 1730849700 | 1.16 | -0.07 | -5.69 | 1.18 | 1.2 | 1.1299999 | 17697 |
| 1730763300 | 1.23 | 0.05 | 4.24 | 1.15 | 1.23 | 1.1299999 | 5634 |
| 1730500500 | 1.18 | -0.07 | -5.60 | 1.23 | 1.2629 | 1.1399999 | 18598 |
| 1730414100 | 1.25 | 0.02 | 1.35 | 1.21 | 1.33 | 1.18 | 146565 |
| 1730327700 | 1.2334 | 0 | 0.28 | 1.25 | 1.27 | 1.16 | 17210 |
| 1730241300 | 1.23 | 0.03 | 2.50 | 1.2 | 1.2643 | 1.195 | 10767 |
| 1730154900 | 1.2 | -0.03 | -2.44 | 1.185 | 1.22 | 1.185 | 20244 |
| 1729895700 | 1.23 | 0.05 | 4.06 | 1.1399999 | 1.25 | 1.1399999 | 5488 |
| 1729809300 | 1.182 | 0.06 | 5.58 | 1.12 | 1.1896 | 1.12 | 15619 |
| 1729722900 | 1.1195 | 0.05 | 4.63 | 1.07 | 1.1971 | 1.04 | 114116 |
| 1729636500 | 1.07 | 0.02 | 1.90 | 1.1174 | 1.12 | 1.06 | 3852 |
| 1729550100 | 1.05 | -0.02 | -1.87 | 1.07 | 1.08 | 0.981 | 4638 |
| 1729290900 | 1.07 | 0 | 0.00 | 1.07 | 1.15 | 1.07 | 3140 |
