Copart Inc【CPRT】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Copart Inc (CPRT)

56.75

0.16

(0.28%)

마감 25 2월 6:00AM

56.84

0.09

(0.16%)

시간외 거래: 9:58AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.76	-4.63087248322	59.6	59.97	55.78	5372055	58.12684654	CS
4	-0.15	-0.26320407089	56.99	60.0658	55.78	3587806	58.3303793	CS
12	-6.48	-10.2337334176	63.32	63.39	55.1213	3576766	58.64577406	CS
26	3.96	7.48865355522	52.88	64.38	48.05	4183743	55.97196495	CS
52	5.78	11.3200156678	51.06	64.38	48.05	4250354	54.96859128	CS
156	27.8575	96.1183472785	28.9825	64.38	25.5525	2935217	47.45332539	CS
260	33.64	145	23.2	64.38	13.9225	2277190	42.64381225	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440100	56.75	0.16	0.28	56.805	57.19	56.19	4909168
1740180900	56.59	-1.63	-2.80	58.725	58.725	55.78	7227642
1740094500	58.22	-1.52	-2.54	59.64	59.97	57.835	7520707
1740008100	59.74	0.15	0.25	59.73	59.97	59.08	3638218
1739921700	59.59	0.2	0.34	59.6	59.62	59.09	3101652
1739576100	59.39	-0.44	-0.74	60.03	60.03	59.33	2392532
1739489700	59.83	0.81	1.37	59.3	60.0658	59.02	3438933
1739403300	59.02	-0.21	-0.35	58.48	59.31	58.185	3507323
1739316900	59.23	0.6	1.02	58.25	59.28	58.25	3112784
1739230500	58.63	0.42	0.72	58.74	59.03	58.111	3731743
1738971300	58.21	-0.98	-1.66	59.4	59.635	57.865	3071799
1738884900	59.19	0.47	0.80	58.91	59.68	58.8746	2399713
1738798500	58.72	0.86	1.49	57.91	58.77	57.84	2419699
1738712100	57.86	0.1	0.17	57.75	58.05	57.34	2936922
1738625700	57.76	-0.17	-0.29	57.3805	58.05	56.81	3118362
1738366500	57.93	-0.63	-1.08	58.56	58.7591	57.8	3271402
1738280100	58.56	1.24	2.16	57.87	58.63	57.67	3455200
1738193700	57.32	0.01	0.02	57.35	57.55	57.07	2519481
1738107300	57.31	-0.32	-0.56	58.02	58.185	57.24	2980671
1738020900	57.63	-0.07	-0.12	56.99	57.68	56.87	4323540
1737761700	57.7	0.04	0.07	57.65	57.88	57.26	2378922
1737675300	57.66	0	0.00	57.66	57.66	57.66	0
1737588900	57.66	0.22	0.38	57.38	57.995	57.37	2504868
1737502500	57.44	0.54	0.95	57.23	57.552	57.12	3801588
1737156900	56.9	0.5	0.89	57.12	57.27	56.675	3335445
1737070500	56.4	0	0.00	56.46	56.88	56.33	2523033
1736984100	56.4	0.18	0.32	57.1	57.33	56.31	4983324
1736897700	56.22	0.59	1.06	55.76	56.41	55.62	4107177
1736811300	55.63	-0.01	-0.02	55.64	55.82	55.1213	2882215
1736552100	55.64	-1.14	-2.01	56.21	56.295	55.37	4060082
1736379300	56.78	0.54	0.96	56.54	57.04	56.17	4631439
1736292900	56.24	-0.34	-0.60	56.47	56.89	55.949	2662953
1736206500	56.58	-0.33	-0.58	56.95	57.24	56.47	3150207
1735947300	56.91	0.59	1.05	56.68	57.305	56.2	3049669
1735860900	56.32	-1.07	-1.86	57.9	58.015	56.26	5649450
1735688100	57.39	-0.74	-1.27	58.285	58.44	57.26	2606312
1735601700	58.13	-0.33	-0.56	58.15	58.2599	57.185	4803573
1735342500	58.46	-0.61	-1.03	58.55	58.85	58.03	2290667
1735256100	59.07	-0.04	-0.07	58.78	59.18	58.77	2103847
1735077840	59.11	0.75	1.29	58.58	59.115	58.255	2124983
1734996900	58.36	0.14	0.24	58.13	58.485	57.69	3685769
1734737700	58.22	-0.23	-0.39	58.18	58.98	58.09	9008917
1734651300	58.45	-0.52	-0.88	58.98	59.29	58.4	3688667
1734564900	58.97	-1.7	-2.80	60.62	61.121	58.9251	3513750
1734478500	60.67	-0.44	-0.72	60.94	61.39	60.47	3748621
1734392100	61.11	-0.12	-0.20	61.38	61.53	60.91	2945893
1734132900	61.23	-0.85	-1.37	62.06	62.08	61.09	2702565
1734046500	62.08	-0.53	-0.85	62.5	62.8	62.01	2237681
1733960100	62.61	1.09	1.77	61.69	62.78	61.52	3292194
1733873700	61.52	-0.25	-0.40	61.93	61.93	61.24	3883244
1733787300	61.77	-0.31	-0.50	62.01	62.3997	61.36	4251874
1733528100	62.08	0.17	0.27	62.31	62.41	61.708	2906404
1733441700	61.91	-1.06	-1.68	62.62	62.74	61.74	2906983
1733355300	62.97	0.73	1.17	62.32	63.24	62.04	3483793
1733268900	62.24	0.22	0.35	62.12	62.36	61.56	4295262
1733182500	62.02	-1.37	-2.16	63.32	63.39	61.93	4775648
1732917840	63.39	-0.12	-0.19	63.74	64.06	63.36	2414854
1732750500	63.51	-0.29	-0.45	64.239999	64.379999	63.43	5355122
1732664100	63.8	0.05	0.08	63.75	64.19	63.37	4527763
1732577700	63.75	1.05	1.67	63.37	64.192499	63.03	9453393

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관