Copart (CPRT) - 거래 - ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

Copart Inc (CPRT)

55.15

-0.49

(-0.88%)

마감 31 3월 5:00AM

54.01

-1.14

(-2.07%)

시간외 거래: 8:43AM

레벨 3 몽타주

매수/매도 비율

매수: 3,153,519

중립: 1,624,508

매도: 1,831,938

시간	가격	사이즈	타입	B/S	매수	매도	매수지표	총 거래량	횟수	거래소
08:43:11	54.01	100	form t	매도	54.0000	55.15		6,609,965	77141	nasd
08:39:50	54.00	2	Odd lot	매수	53.65	54.0000		6,609,865	77140	nasd
08:39:46	53.75	100	form t	매도	53.65	55.15		6,609,863	77139	nasd
07:51:14	54.00	50	Odd lot	매도	53.65	55.15		6,609,763	77138	nasd
06:27:06	54.08	72	Odd lot	매도	54.07	54.95		6,609,713	77137	nasd
05:55:26	54.28	1	Odd lot	매도	54.07	54.96		6,609,641	77136	nasd
05:55:26	54.08	7	Odd lot	매도	54.07	54.96		6,609,640	77135	nasd
05:55:26	54.29	9	Odd lot	매도	54.07	54.96		6,609,633	77134	nasd
05:52:40	54.29	72	Odd lot	매도	54.07	54.98		6,609,624	77133	nasd
05:52:21	54.29	19	Odd lot	매도	54.07	54.98		6,609,552	77132	nasd
05:52:21	54.29	53	Odd lot	매도	54.07	54.98		6,609,533	77131	nasd
05:52:14	54.29	72	Odd lot	매도	54.07	54.98		6,609,480	77130	nasd
05:49:14	54.29	44	Odd lot	매도	54.07	54.98		6,609,408	77129	nasd
05:49:14	54.29	28	Odd lot	매도	54.07	54.98		6,609,364	77128	nasd
05:48:34	54.29	72	Odd lot	매도	54.07	54.98		6,609,336	77127	nasd
05:45:09	53.0005	27	Odd lot	매도	54.07	54.98		6,609,264	77126	nasd
05:33:07	55.15	1,385	prior ref	매수	54.07	54.99		6,609,237	77125	nasd
05:18:32	54.42	72	Odd lot	매도	54.07	55.0000		6,607,852	77124	nasd
05:18:00	54.50	3	Odd lot	매수	54.07	54.50		6,607,780	77123	nasd
05:17:56	54.50	2	Odd lot	매도	54.07	55.0000		6,607,777	77122	nasd
05:15:46	55.15	2,608	avg.	매수	54.07	55.03		6,607,775	77121	nasd
05:15:05	55.15	1	Odd lot	매수	54.07	55.03		6,605,167	77120	nasd
05:14:35	55.15	1,035	form t	매수	54.07	55.03		6,605,166	77119	nasd
05:13:51	53.4369	200	form t	매도	54.07	55.03		6,604,131	77118	nasd
05:13:35	55.15	119	form t	매수	54.07	55.03		6,603,931	77117	nasd
05:09:41	55.15	1	Odd lot	매수	54.07	55.04		6,603,812	77116	nasd
05:07:48	55.15	4	Odd lot	매수	54.07	55.11		6,603,811	77115	nasd
05:06:16	55.15	1,290	prior ref	매수	54.07	55.11		6,603,807	77114	nasd
05:05:13	55.15	1	Odd lot	매수	54.07	55.11		6,602,517	77113	nasd
05:05:12	55.15	1	Odd lot	매수	54.07	55.11		6,602,516	77112	nasd
05:05:11	55.15	1	Odd lot	매수	54.07	55.11		6,602,515	77111	nasd
05:05:11	55.15	1	Odd lot	매수	54.07	55.11		6,602,514	77110	nasd
05:05:10	55.15	1	Odd lot	매수	54.07	55.11		6,602,513	77109	nasd
05:05:09	55.15	1	Odd lot	매수	54.07	55.11		6,602,512	77108	nasd
05:05:09	55.15	1	Odd lot	매수	54.07	55.11		6,602,511	77107	nasd
05:05:08	55.15	1	Odd lot	매수	54.07	55.11		6,602,510	77106	nasd
05:04:39	54.29	1	Odd lot	매도	54.07	55.11		6,602,509	77105	nasd
05:04:15	55.15	50,933	prior ref	매수	54.07	55.11		6,602,508	77104	nasd
05:04:15	55.15	9,500	prior ref	매수	54.07	55.11		6,551,575	77103	nasd
05:04:15	55.15	1,708	prior ref	매수	54.07	55.11		6,542,075	77102	nasd
05:04:12	55.15	858	prior ref	매수	54.07	55.11		6,540,367	77101	nasd
05:04:12	55.15	236	prior ref	매수	54.07	55.11		6,539,509	77100	nasd
05:04:08	55.15	793	prior ref	매수	54.07	55.11		6,539,273	77099	nasd
05:04:08	55.15	3,304	prior ref	매수	54.07	55.11		6,538,480	77098	nasd
05:04:04	55.15	157	prior ref	매수	54.07	55.11		6,535,176	77097	nasd
05:04:04	55.15	2,318	form t	매수	54.07	55.11		6,535,019	77096	nasd
05:03:52	55.15	1,180	prior ref	매수	54.23	55.11		6,532,701	77095	nasd
05:03:48	55.15	9,566	prior ref	매수	54.23	55.11		6,531,521	77094	nasd
05:03:45	55.15	360	prior ref	매수	54.23	55.11		6,521,955	77093	nasd
05:03:45	55.15	10,582	prior ref	매수	54.23	55.11		6,521,595	77092	nasd
05:03:45	55.15	7,129	prior ref	매수	54.23	55.11		6,511,013	77091	nasd
05:03:45	55.15	1,303	prior ref	매수	54.23	55.11		6,503,884	77090	nasd
05:03:40	54.67	10	Odd lot		54.23	55.11		6,502,581	77089	nasd
05:03:20	54.67	100	form t		54.23	55.11		6,502,571	77088	nasd
05:03:19	55.15	4,122	prior ref	매수	54.23	55.11		6,502,471	77087	nasd
05:03:19	55.15	139	prior ref	매수	54.23	55.11		6,498,349	77086	nasd
05:02:57	55.15	359	avg.	매수	54.23	55.11		6,498,210	77085	nasd
05:02:57	55.15	238	prior ref	매수	54.23	55.11		6,497,851	77084	nasd
05:02:56	55.15	844	prior ref	매수	54.23	55.11		6,497,613	77083	nasd
05:02:18	55.15	56	Odd lot	매수	54.07	55.11		6,496,769	77082	nasd
05:01:55	55.15	78	Odd lot	매수	54.07	55.11		6,496,713	77081	nasd
05:01:15	55.15	590	prior ref	매수	54.07	55.14		6,496,635	77080	nasd
05:01:11	55.15	220	prior ref	매수	54.07	55.14		6,496,045	77079	nasd
05:01:11	55.15	7,686	prior ref	매수	54.07	55.14		6,495,825	77078	nasd
05:00:28	55.15	173	prior ref	매수	55.10	55.14		6,488,139	77077	nasd
05:00:20	55.15	282	prior ref	매수	55.10	55.14		6,487,966	77076	nasd
05:00:19	55.15	96	Odd lot	매수	55.10	55.14		6,487,684	77075	nasd
05:00:19	55.15	140	prior ref	매수	55.10	55.14		6,487,588	77074	nasd
05:00:19	55.15	285	prior ref	매수	55.10	55.14		6,487,448	77073	nasd
05:00:18	55.15	402	prior ref	매수	55.10	55.14		6,487,163	77072	nasd
05:00:18	55.15	520	prior ref	매수	55.10	55.14		6,486,761	77071	nasd
05:00:18	55.15	882	prior ref	매수	55.10	55.14		6,486,241	77070	nasd
05:00:18	55.15	248	prior ref	매수	55.10	55.14		6,485,359	77069	nasd
05:00:17	55.15	120	prior ref	매수	55.10	55.14		6,485,111	77068	nasd
05:00:16	55.15	492	prior ref	매수	55.10	55.14		6,484,991	77067	nasd
05:00:15	55.15	3,422	prior ref	매수	55.10	55.15		6,484,499	77066	nasd
05:00:15	55.15	46,994	prior ref	매수	55.10	55.15		6,481,077	77065	nasd
05:00:15	55.15	1,631	prior ref	매수	55.10	55.15		6,434,083	77064	nasd
05:00:14	55.15	376	prior ref	매수	55.10	55.15		6,432,452	77063	nasd
05:00:07	55.15	3,710	form t	매수	55.10	55.15		6,432,076	77062	nasd
05:00:07	55.15	67	Odd lot	매수	55.10	55.15		6,428,366	77061	nasd
05:00:07	55.15	43,903	form t	매수	55.10	55.15		6,428,299	77060	nasd
05:00:07	55.15	174	form t	매수	55.10	55.15		6,384,396	77059	nasd
05:00:07	55.15	6	Odd lot	매수	55.10	55.15		6,384,222	77058	nasd
05:00:07	55.15	1,151	form t	매수	55.10	55.15		6,384,216	77057	nasd
05:00:07	55.15	8	Odd lot	매수	55.10	55.15		6,383,065	77056	nasd
05:00:07	55.15	600	form t	매수	55.10	55.15		6,383,057	77055	nasd
05:00:07	55.15	16,400	form t	매수	55.10	55.15		6,382,457	77054	nasd
05:00:07	55.15	1,019	form t	매수	55.10	55.15		6,366,057	77053	nasd
05:00:07	55.15	20	Odd lot	매수	55.10	55.15		6,365,038	77052	nasd
05:00:07	55.15	66	Odd lot	매수	55.10	55.15		6,365,018	77051	nasd
05:00:07	55.15	55	Odd lot	매수	55.10	55.15		6,364,952	77050	nasd
05:00:07	55.15	1,300	form t	매수	55.10	55.15		6,364,897	77049	nasd
05:00:07	55.15	1,219	form t	매수	55.10	55.15		6,363,597	77048	nasd
05:00:07	55.15	200	form t	매수	55.10	55.15		6,362,378	77047	nasd
05:00:07	55.15	1,603	form t	매수	55.10	55.15		6,362,178	77046	nasd
05:00:07	55.15	1,709	form t	매수	55.10	55.15		6,360,575	77045	nasd
05:00:02	55.10	200	form t	매도	55.10	55.15		6,358,866	77044	nasd
05:00:01	55.15	652	form t	매수	55.10	55.15		6,358,666	77043	nasd
05:00:01	55.15	44,479	form t	매수	55.10	55.15		6,358,014	77042	nasd

Societe Generale Effekten

Societe Generale Effekten

Bnp Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN - JSTools Console+44 (0) 203 8794 460 | 사본을 지원팀에 이메일로 보내기
INFO: [10:26:24] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [10:26:24] Language: en-US
OKAY: [10:26:24] Cookies are enabled
OKAY: [10:26:24] Browser supports RequestAnimationFrame
OKAY: [10:26:24] Browser supports the WebScoket API
INFO: [10:26:24] Starting session (trades) for guest
INFO: [10:26:24] Locale: ko_KR || Timezone: Asia/Seoul (offset: 32400)
INFO: [10:26:24] Boot configuration: 
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://kr.advfn.com
- rpcURL = https://kr.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = ko_KR
- site = kr
- timezone = Asia/Seoul
- timezoneOffset = 32400
- indices = 
- colorSchema: 
	- up = #CF0000
	- down = #000090
	- unchanged = #000000
- colorSchemaDelight: 
	- up = #5C7FFF
	- down = #FF4641
	- unchanged = #000000
	- up_bg = #FEF2F1
	- down_bg = #EDF0FA
- changeArrows: 
	- up = red_up.png
	- no_change = black_dot.png
	- down = blue_down.png
- changeArrowsDelight: 
	- up = red_up_delight.svg
	- no_change = no_change_delight.svg
	- down = blue_down_delight.svg
- displaySymbol = NASDAQ%3ACPRT
- feedSymbol = N%5ECPRT
- supportEmail = kr-support@advfn.com
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = 
OKAY: [10:26:25] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [10:26:25] Streamer WS Hostname: 44e99b344bb0
INFO: [10:26:25] Starting the trades app
INFO: [10:26:25] [START]: Symbol loook up for N^CPRT
INFO: [10:26:25] [FINSH]: Symbol loook up for N^CPRT
INFO: [10:26:25] Loaded configuration for trades
INFO: [10:26:25] Creating trades table...
INFO: [10:26:25] Starting trades table for NASDAQ:CPRT without montage
INFO: [10:26:25] lo-streamer/1/dist-swarm
INFO: [10:26:25] lo-streamer/1/dist-swarm
INFO: [10:26:25] lo-streamer/1/dist-swarm
INFO: [10:26:24] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [10:26:24] Language: en-US
OKAY: [10:26:24] Cookies are enabled
OKAY: [10:26:24] Browser supports RequestAnimationFrame
OKAY: [10:26:24] Browser supports the WebScoket API
INFO: [10:26:24] Starting session (trades) for guest
INFO: [10:26:24] Locale: ko_KR || Timezone: Asia/Seoul (offset: 32400)
INFO: [10:26:24] Boot configuration: <div style="font-family: monospace;white-space: pre-wrap">
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://kr.advfn.com
- rpcURL = https://kr.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = ko_KR
- site = kr
- timezone = Asia/Seoul
- timezoneOffset = 32400
- indices = 
- colorSchema: 
	- up = #CF0000
	- down = #000090
	- unchanged = #000000
- colorSchemaDelight: 
	- up = #5C7FFF
	- down = #FF4641
	- unchanged = #000000
	- up_bg = #FEF2F1
	- down_bg = #EDF0FA
- changeArrows: 
	- up = red_up.png
	- no_change = black_dot.png
	- down = blue_down.png
- changeArrowsDelight: 
	- up = red_up_delight.svg
	- no_change = no_change_delight.svg
	- down = blue_down_delight.svg
- displaySymbol = NASDAQ%3ACPRT
- feedSymbol = N%5ECPRT
- supportEmail = kr-support@advfn.com
- supportPhone = +44 (0) 203 8794 460
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = </div>
OKAY: [10:26:25] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [10:26:25] Streamer WS Hostname: 44e99b344bb0
INFO: [10:26:25] Starting the trades app
INFO: [10:26:25] [START]: Symbol loook up for N^CPRT
INFO: [10:26:25] [FINSH]: Symbol loook up for N^CPRT
INFO: [10:26:25] Loaded configuration for trades
INFO: [10:26:25] Creating trades table...
INFO: [10:26:25] Starting trades table for NASDAQ:CPRT without montage
INFO: [10:26:25] lo-streamer/1/dist-swarm
INFO: [10:26:25] lo-streamer/1/dist-swarm
INFO: [10:26:25] lo-streamer/1/dist-swarm