Hot Features
프리미엄
Cohu Inc (COHU)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.07 | -7.43055555556 | 14.4 | 15.47 | 12.57 | 860912 | 13.87056873 | CS |
| 4 | -3.52 | -20.8902077151 | 16.85 | 17.49 | 12.57 | 567311 | 15.37438888 | CS |
| 12 | -11.32 | -45.9229208925 | 24.65 | 25.425 | 12.57 | 545489 | 18.46295168 | CS |
| 26 | -11.34 | -45.9667612485 | 24.67 | 29.42 | 12.57 | 418529 | 21.57845465 | CS |
| 52 | -19.38 | -59.2479364109 | 32.71 | 36.6 | 12.57 | 366449 | 24.72649127 | CS |
| 156 | -12.83 | -49.0443425076 | 26.16 | 43.99 | 12.57 | 303766 | 29.55985256 | CS |
| 260 | -1.53 | -10.2960969044 | 14.86 | 51.86 | 12.3 | 363911 | 31.62146135 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744151700 | 13.33 | -0.59 | -4.24 | 14.38 | 14.55 | 13.03 | 717956 |
| 1744065300 | 13.92 | 0.54 | 4.04 | 12.92 | 14.66 | 12.8 | 1070518 |
| 1743806100 | 13.38 | -0.34 | -2.48 | 13.12 | 13.57 | 12.57 | 943564 |
| 1743719700 | 13.72 | -1.69 | -10.97 | 14.42 | 14.745 | 13.46 | 962238 |
| 1743633300 | 15.41 | 0.69 | 4.69 | 14.4 | 15.47 | 14.34 | 612050 |
| 1743546900 | 14.72 | 0.01 | 0.07 | 14.64 | 14.96 | 14.34 | 565753 |
| 1743460500 | 14.71 | -0.39 | -2.58 | 14.82 | 14.84 | 14.432 | 791066 |
| 1743201300 | 15.1 | -1.26 | -7.70 | 16.2 | 16.32 | 15.01 | 555362 |
| 1743114900 | 16.36 | -0.21 | -1.27 | 16.52 | 16.52 | 16.03 | 350748 |
| 1743028500 | 16.57 | -0.56 | -3.27 | 17.06 | 17.18 | 16.41 | 315706 |
| 1742942100 | 17.13 | -0.24 | -1.38 | 17.32 | 17.45 | 17.08 | 279110 |
| 1742855700 | 17.37 | 0.81 | 4.89 | 16.92 | 17.49 | 16.649999 | 394538 |
| 1742596500 | 16.559999 | -0.33 | -1.95 | 16.629999 | 16.91 | 16.25 | 866744 |
| 1742510100 | 16.89 | -0.23 | -1.34 | 16.84 | 17.1445 | 16.83 | 252267 |
| 1742423700 | 17.12 | 0.08 | 0.47 | 17.01 | 17.435 | 16.94 | 301694 |
| 1742337300 | 17.04 | -0.22 | -1.27 | 17.23 | 17.4 | 16.7 | 306363 |
| 1742250900 | 17.26 | 0.23 | 1.35 | 17.23 | 17.39 | 16.67 | 601199 |
| 1741991700 | 17.03 | 0.5 | 3.02 | 16.86 | 17.43 | 16.535 | 438874 |
| 1741905300 | 16.53 | 0.01 | 0.06 | 16.489999 | 16.69 | 16.145 | 462250 |
| 1741818900 | 16.52 | 0.01 | 0.06 | 16.6952 | 16.8 | 16.28 | 483821 |
| 1741732500 | 16.51 | 0.51 | 3.19 | 16.03 | 16.8 | 15.61 | 813569 |
| 1741646100 | 16 | -1.18 | -6.87 | 16.75 | 17.27 | 15.75 | 1215179 |
| 1741390500 | 17.18 | -0.83 | -4.61 | 18.08 | 18.08 | 16.88 | 2205955 |
| 1741304100 | 18.01 | -0.38 | -2.07 | 18.04 | 18.48 | 17.8101 | 588649 |
| 1741217700 | 18.39 | 0.39 | 2.17 | 18.265 | 18.5 | 17.745 | 556686 |
| 1741131300 | 18 | 0.23 | 1.29 | 17.64 | 18.3499 | 17.52 | 764504 |
| 1741044900 | 17.77 | -1.89 | -9.61 | 19.76 | 19.76 | 17.72 | 552966 |
| 1740785700 | 19.66 | -0.26 | -1.31 | 19.9 | 20.35 | 19.255 | 609064 |
| 1740699300 | 19.92 | -0.39 | -1.92 | 20.15 | 20.42 | 19.85 | 501977 |
| 1740612900 | 20.31 | 0.91 | 4.69 | 19.66 | 20.37 | 19.62 | 500854 |
| 1740526500 | 19.4 | 0.06 | 0.31 | 19.14 | 19.63 | 18.76 | 551231 |
| 1740440100 | 19.34 | -1.69 | -8.04 | 20.78 | 20.825 | 19.33 | 508593 |
| 1740180900 | 21.03 | -0.43 | -2.00 | 21.69 | 21.69 | 20.84 | 335115 |
| 1740094500 | 21.46 | 0.07 | 0.33 | 21.58 | 22 | 21.215 | 437824 |
| 1740008100 | 21.39 | 0.07 | 0.33 | 21.22 | 21.7 | 21.135 | 333088 |
| 1739921700 | 21.32 | 0.2 | 0.95 | 20.905 | 21.34 | 20.67 | 491293 |
| 1739576100 | 21.12 | -0.35 | -1.63 | 20 | 21.71 | 19.525 | 936035 |
| 1739489700 | 21.47 | 0.6 | 2.87 | 21.16 | 21.53 | 20.89 | 662847 |
| 1739403300 | 20.87 | -0.37 | -1.74 | 20.885 | 21.11 | 20.76 | 418270 |
| 1739316900 | 21.24 | -0.53 | -2.43 | 21.39 | 21.88 | 21.09 | 301604 |
| 1739230500 | 21.77 | 0.05 | 0.23 | 21.88 | 22.155 | 21.36 | 377520 |
| 1738971300 | 21.72 | -1.21 | -5.28 | 22.93 | 23.025 | 21.655 | 504156 |
| 1738884900 | 22.93 | -0.67 | -2.84 | 23.52 | 23.64 | 22.82 | 211230 |
| 1738798500 | 23.6 | 0.71 | 3.10 | 22.9 | 23.64 | 22.845 | 214218 |
| 1738712100 | 22.89 | 0.42 | 1.87 | 22.45 | 23 | 22.45 | 259504 |
| 1738625700 | 22.47 | -0.44 | -1.92 | 22.15 | 22.79 | 21.9561 | 362582 |
| 1738366500 | 22.91 | 0.26 | 1.15 | 22.66 | 23.51 | 22.66 | 323812 |
| 1738280100 | 22.65 | 0.18 | 0.80 | 22.84 | 22.9 | 22.24 | 312454 |
| 1738193700 | 22.47 | 0.46 | 2.09 | 22.22 | 22.6 | 21.855 | 416918 |
| 1738107300 | 22.01 | -0.44 | -1.96 | 22.48 | 22.76 | 21.6 | 552102 |
| 1738020900 | 22.45 | -1.5 | -6.26 | 23.22 | 23.5 | 22.1307 | 674365 |
| 1737761700 | 23.95 | -0.58 | -2.36 | 24.4 | 24.495 | 23.795 | 321439 |
| 1737675300 | 24.53 | 0 | 0.00 | 24.53 | 24.53 | 24.53 | 0 |
| 1737588900 | 24.53 | -0.34 | -1.37 | 24.91 | 25.36 | 24.35 | 329879 |
| 1737502500 | 24.87 | 0.47 | 1.93 | 24.68 | 25.425 | 24.3445 | 373747 |
| 1737156900 | 24.4 | 0.16 | 0.66 | 24.62 | 24.8225 | 24.25 | 374423 |
| 1737070500 | 24.24 | 0.02 | 0.08 | 24.73 | 25.22 | 24.19 | 367001 |
| 1736984100 | 24.22 | 0.22 | 0.92 | 24.65 | 24.95 | 24.1 | 339383 |
| 1736897700 | 24 | 0.37 | 1.57 | 23.68 | 24.05 | 23.15 | 457311 |
| 1736811300 | 23.63 | -1.76 | -6.93 | 23.84 | 24.64 | 23.45 | 496672 |
| 1736552100 | 25.39 | -0.98 | -3.72 | 25.625 | 25.825 | 25.22 | 253113 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
