Hot Features
프리미엄
Columbia Sportswear Company (COLM)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 0.522255192878 | 84.25 | 85.65 | 82.45 | 501174 | 83.82765184 | CS |
| 4 | 0.94 | 1.1223880597 | 83.75 | 85.72 | 75.08 | 556649 | 80.78625502 | CS |
| 12 | 2.73 | 3.33089311859 | 81.96 | 85.72 | 75.08 | 400894 | 81.30717155 | CS |
| 26 | 0.13 | 0.153736991485 | 84.56 | 87.23 | 75.08 | 427375 | 80.8890989 | CS |
| 52 | 7.35 | 9.50349107836 | 77.34 | 87.23 | 73.14 | 447788 | 80.0389863 | CS |
| 156 | -21.73 | -20.4190941552 | 106.42 | 107.5 | 65.02 | 404110 | 80.84161735 | CS |
| 260 | -9.85 | -10.4188703194 | 94.54 | 114.98 | 51.82 | 394296 | 84.75968411 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731627300 | 84.69 | 0.1 | 0.12 | 84.93 | 85.65 | 84.6 | 360602 |
| 1731540900 | 84.59 | 1.23 | 1.48 | 83.46 | 85.26 | 83.46 | 405732 |
| 1731454500 | 83.36 | -0.29 | -0.35 | 83.79 | 84.11 | 82.45 | 612067 |
| 1731368100 | 83.65 | 0.2 | 0.24 | 83.87 | 84.88 | 83.46 | 543742 |
| 1731108900 | 83.45 | -1.67 | -1.96 | 84.91 | 85.05 | 83.0401 | 615551 |
| 1731022500 | 85.12 | 1.33 | 1.59 | 83.79 | 85.72 | 83.79 | 318471 |
| 1730936100 | 83.79 | 0.7 | 0.84 | 84.36 | 85.18 | 83 | 712377 |
| 1730849700 | 83.09 | 1.31 | 1.60 | 81.63 | 83.875 | 81.47 | 645678 |
| 1730763300 | 81.78 | 1.43 | 1.78 | 80.66 | 82.42 | 80.585 | 611104 |
| 1730500500 | 80.35 | -0.12 | -0.15 | 80 | 81.175 | 79.355 | 852835 |
| 1730414100 | 80.47 | 4.26 | 5.59 | 79.83 | 82.32 | 79.355 | 1398168 |
| 1730327700 | 76.21 | 0.09 | 0.12 | 76.01 | 77.46 | 76.01 | 882721 |
| 1730241300 | 76.12 | 0.42 | 0.55 | 76.01 | 77.23 | 75.77 | 453603 |
| 1730154900 | 75.7 | 0.52 | 0.69 | 75.81 | 77.11 | 75.645 | 549569 |
| 1729895700 | 75.18 | -1.6 | -2.08 | 77.15 | 77.825 | 75.08 | 367356 |
| 1729809300 | 76.78 | -1.16 | -1.49 | 78.29 | 78.46 | 76.77 | 364573 |
| 1729722900 | 77.94 | -1.16 | -1.47 | 78.68 | 79.035 | 77.7 | 298607 |
| 1729636500 | 79.1 | -1.73 | -2.14 | 80.68 | 80.68 | 78.92 | 366905 |
| 1729550100 | 80.83 | -3.56 | -4.22 | 84 | 84.04 | 79.84 | 477130 |
| 1729290900 | 84.39 | 0.82 | 0.98 | 83.75 | 84.4 | 82.96 | 377592 |
| 1729204500 | 83.57 | 0.68 | 0.82 | 79.915 | 83.776 | 79.915 | 410861 |
| 1729118100 | 82.89 | 1.23 | 1.51 | 81.95 | 83.1 | 81.26 | 269055 |
| 1729031700 | 81.66 | 1.73 | 2.16 | 79.87 | 82.83 | 79.87 | 264897 |
| 1728945300 | 79.93 | -0.2 | -0.25 | 80.21 | 80.465 | 79.56 | 343542 |
| 1728686100 | 80.13 | 0.68 | 0.86 | 79.65 | 80.3675 | 79.65 | 225857 |
| 1728599700 | 79.45 | -0.93 | -1.16 | 80.07 | 80.685 | 79.26 | 330540 |
| 1728513300 | 80.38 | -0.38 | -0.47 | 80.78 | 81.125 | 80.3 | 174864 |
| 1728426900 | 80.76 | 0.7 | 0.87 | 79.92 | 80.88 | 79.59 | 244737 |
| 1728340500 | 80.06 | -2.37 | -2.88 | 82.01 | 82.01 | 79.47 | 332180 |
| 1728081300 | 82.43 | 1.44 | 1.78 | 81.59 | 82.51 | 81.21 | 215553 |
| 1727994900 | 80.99 | -1.17 | -1.42 | 81.69 | 81.895 | 80.8 | 292363 |
| 1727908500 | 82.16 | -2.16 | -2.56 | 83.62 | 83.81 | 81.96 | 323702 |
| 1727822100 | 84.32 | 1.13 | 1.36 | 83.17 | 84.76 | 81.76 | 491377 |
| 1727735700 | 83.19 | 0.43 | 0.52 | 82.89 | 83.38 | 81.81 | 423573 |
| 1727476500 | 82.76 | 0.63 | 0.77 | 82.67 | 83.99 | 82.17 | 258284 |
| 1727390100 | 82.13 | 2.03 | 2.53 | 80.71 | 82.3 | 80.51 | 361965 |
| 1727303700 | 80.1 | 0.3 | 0.38 | 79.97 | 80.61 | 79.71 | 358353 |
| 1727217300 | 79.8 | -1.1 | -1.36 | 80.96 | 81.22 | 79.71 | 397836 |
| 1727130900 | 80.9 | -1.33 | -1.62 | 82.24 | 82.89 | 80.88 | 386795 |
| 1726871700 | 82.23 | -0.25 | -0.30 | 82.02 | 82.515 | 81.1421 | 818974 |
| 1726785300 | 82.48 | -0.69 | -0.83 | 84.12 | 84.68 | 82.31 | 439390 |
| 1726698900 | 83.17 | -0.42 | -0.50 | 83.42 | 84.36 | 82.65 | 318900 |
| 1726612500 | 83.59 | 0.27 | 0.32 | 83.72 | 83.87 | 82.84 | 268482 |
| 1726526100 | 83.32 | 0.65 | 0.79 | 82.8 | 83.655 | 82.59 | 232932 |
| 1726266900 | 82.67 | 1.21 | 1.49 | 81.86 | 83.26 | 81.255 | 234959 |
| 1726180500 | 81.46 | 0.74 | 0.92 | 80.64 | 81.53 | 80.485 | 225321 |
| 1726094100 | 80.72 | -0.43 | -0.53 | 80.69 | 80.81 | 79.23 | 274767 |
| 1726007700 | 81.15 | -0.89 | -1.08 | 82.04 | 82.115 | 80.67 | 317221 |
| 1725921300 | 82.04 | 0.52 | 0.64 | 81.6 | 83.37 | 81.26 | 381913 |
| 1725662100 | 81.52 | 0.03 | 0.04 | 81.49 | 82.36 | 80.72 | 270532 |
| 1725575700 | 81.49 | 0.06 | 0.07 | 81.62 | 82 | 80.65 | 311295 |
| 1725489300 | 81.43 | 0.56 | 0.69 | 80.87 | 81.58 | 79.91 | 281685 |
| 1725402900 | 80.87 | 0.14 | 0.17 | 80.54 | 81.33 | 80.04 | 409529 |
| 1725057300 | 80.73 | 0.26 | 0.32 | 80.97 | 80.97 | 79.91 | 351238 |
| 1724970900 | 80.47 | -0.14 | -0.17 | 80.57 | 81.3 | 79.98 | 231469 |
| 1724884500 | 80.61 | -1.95 | -2.36 | 82.43 | 82.555 | 80.445 | 303574 |
| 1724798100 | 82.56 | -0.8 | -0.96 | 82.94 | 83.46 | 82.44 | 294195 |
| 1724711700 | 83.36 | -0.38 | -0.45 | 83.85 | 84.59 | 83.29 | 225373 |
| 1724452500 | 83.74 | 2.18 | 2.67 | 81.96 | 83.915 | 81.76 | 302475 |
| 1724366100 | 81.56 | -0.32 | -0.39 | 81.99 | 82 | 80.755 | 365482 |
| 1724279700 | 81.88 | 1.32 | 1.64 | 81.17 | 82.02 | 80.82 | 262651 |
| 1724193300 | 80.56 | 0.49 | 0.61 | 80.35 | 80.63 | 79.83 | 271474 |
| 1724106900 | 80.07 | -0.01 | -0.01 | 80.36 | 81.02 | 79.83 | 271376 |
| 1723847700 | 80.08 | 0.16 | 0.20 | 80.13 | 80.6 | 79.2007 | 559634 |
| 1723761300 | 79.92 | 0.12 | 0.15 | 81.23 | 81.75 | 79.74 | 453081 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
