Hot Features
프리미엄
Consumer Portfolio Services Inc (CPSS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.24 | -2.29445506692 | 10.46 | 10.99 | 10.18 | 40933 | 10.57754033 | CS |
| 4 | 0.16 | 1.59045725646 | 10.06 | 11.35 | 9.65 | 44872 | 10.57142219 | CS |
| 12 | 2.07 | 25.3987730061 | 8.15 | 11.35 | 8.06 | 39518 | 9.88427014 | CS |
| 26 | 2.07 | 25.3987730061 | 8.15 | 12.04 | 7.03 | 39149 | 9.50495843 | CS |
| 52 | 0.54 | 5.57851239669 | 9.68 | 12.04 | 7.03 | 30608 | 9.18151618 | CS |
| 156 | 2.26 | 28.391959799 | 7.96 | 15.47 | 4.635 | 69264 | 10.34086701 | CS |
| 260 | 6.76 | 195.375722543 | 3.46 | 15.47 | 1 | 59620 | 8.61342556 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 10.22 | -0.14 | -1.35 | 10.47 | 10.47 | 10.07 | 14987 |
| 1732664100 | 10.36 | -0.25 | -2.36 | 10.58 | 10.6057 | 10.22 | 29393 |
| 1732577700 | 10.61 | 0.06 | 0.57 | 10.67 | 10.99 | 10.54 | 33126 |
| 1732318500 | 10.55 | -0.11 | -1.03 | 10.72 | 10.72 | 10.325 | 37827 |
| 1732232100 | 10.66 | 0.07 | 0.66 | 10.5 | 10.74 | 10.18 | 86628 |
| 1732145700 | 10.59 | 0.19 | 1.83 | 10.46 | 10.67 | 10.25 | 20797 |
| 1732059300 | 10.4 | -0.15 | -1.42 | 10.52 | 10.6 | 10.2 | 17146 |
| 1731972900 | 10.55 | -0.02 | -0.19 | 10.63 | 10.69 | 10.37 | 43279 |
| 1731713700 | 10.57 | 0.13 | 1.25 | 10.52 | 10.59 | 10.25 | 31169 |
| 1731627300 | 10.44 | 0.27 | 2.65 | 10.26 | 10.55 | 10.1 | 25459 |
| 1731540900 | 10.17 | 0.23 | 2.31 | 9.98 | 10.3 | 9.925 | 32366 |
| 1731454500 | 9.94 | -0.61 | -5.78 | 10.58 | 10.58 | 9.83 | 102991 |
| 1731368100 | 10.55 | -0.44 | -4.00 | 11.17 | 11.17 | 10.475 | 114864 |
| 1731108900 | 10.99 | -0.09 | -0.81 | 11.2 | 11.2 | 10.93 | 32132 |
| 1731022500 | 11.08 | -0.11 | -0.98 | 11.17 | 11.3 | 10.75 | 126271 |
| 1730936100 | 11.19 | 0.57 | 5.37 | 10.62 | 11.35 | 10.62 | 81942 |
| 1730849700 | 10.62 | 0.64 | 6.41 | 10.05 | 10.63 | 10.05 | 13423 |
| 1730763300 | 9.98 | -0.03 | -0.30 | 10 | 10.17 | 9.8101 | 18145 |
| 1730500500 | 10.01 | 0 | 0.00 | 9.8 | 10.11 | 9.77 | 28625 |
| 1730414100 | 10.01 | -0.02 | -0.20 | 10.03 | 10.07 | 9.65 | 15723 |
| 1730327700 | 10.03 | -0.04 | -0.40 | 10.06 | 10.09 | 9.89 | 13189 |
| 1730241300 | 10.07 | 0.04 | 0.40 | 9.95 | 10.16 | 9.793 | 9724 |
| 1730154900 | 10.03 | 0.19 | 1.93 | 9.92 | 10.15 | 9.85 | 10731 |
| 1729895700 | 9.84 | 0.07 | 0.72 | 9.88 | 10.03 | 9.66 | 30722 |
| 1729809300 | 9.77 | -0.18 | -1.81 | 9.93 | 9.93 | 9.77 | 11174 |
| 1729722900 | 9.95 | 0.31 | 3.22 | 9.56 | 9.96 | 9.5399999 | 12078 |
| 1729636500 | 9.64 | 0.07 | 0.73 | 9.58 | 9.84 | 9.45 | 8683 |
| 1729550100 | 9.57 | -0.08 | -0.83 | 9.7 | 9.8399 | 9.5201 | 23778 |
| 1729290900 | 9.65 | -0.36 | -3.60 | 10.02 | 10.0299 | 9.65 | 22524 |
| 1729204500 | 10.01 | 0.35 | 3.62 | 9.7 | 10.03 | 9.56 | 34057 |
| 1729118100 | 9.66 | 0.2 | 2.11 | 9.58 | 9.73 | 9.42 | 25172 |
| 1729031700 | 9.46 | 0.09 | 0.96 | 9.41 | 9.73 | 9.41 | 29213 |
| 1728945300 | 9.3699999 | -0.08 | -0.85 | 9.39 | 9.6 | 9.31 | 10821 |
| 1728686100 | 9.45 | -0.02 | -0.21 | 9.43 | 9.49 | 9.4149999 | 16335 |
| 1728599700 | 9.47 | -0.02 | -0.21 | 9.46 | 9.59 | 9.31 | 11478 |
| 1728513300 | 9.49 | 0.01 | 0.11 | 9.4 | 9.55 | 9.31 | 14657 |
| 1728426900 | 9.48 | 0.04 | 0.42 | 9.4 | 9.5 | 9.28 | 19118 |
| 1728340500 | 9.44 | 0.05 | 0.53 | 9.3699999 | 9.65 | 9.27 | 36174 |
| 1728081300 | 9.39 | 0.27 | 2.96 | 9.27 | 9.44 | 9.21 | 14821 |
| 1727994900 | 9.1199999 | -0.19 | -2.04 | 9.31 | 9.31 | 9.07 | 15996 |
| 1727908500 | 9.31 | -0.08 | -0.85 | 9.34 | 9.41 | 9.13 | 22860 |
| 1727822100 | 9.39 | 0.01 | 0.11 | 9.36 | 9.68 | 9.162 | 33251 |
| 1727735700 | 9.38 | -0.06 | -0.64 | 9.48 | 9.65 | 9.25 | 21409 |
| 1727476500 | 9.44 | -0.27 | -2.78 | 9.75 | 9.75 | 9.4083 | 22039 |
| 1727390100 | 9.71 | 0.33 | 3.52 | 9.49 | 9.78 | 9.4825 | 18678 |
| 1727303700 | 9.38 | -0.28 | -2.90 | 9.65 | 9.65 | 9.27 | 12757 |
| 1727217300 | 9.66 | 0.03 | 0.31 | 9.69 | 9.72 | 9.5579 | 22207 |
| 1727130900 | 9.63 | -0.27 | -2.73 | 9.98 | 9.98 | 9.55 | 71940 |
| 1726871700 | 9.9 | -0.08 | -0.80 | 9.77 | 10 | 9.57 | 67900 |
| 1726785300 | 9.98 | 0.24 | 2.46 | 9.92 | 10.15 | 9.73 | 27679 |
| 1726698900 | 9.74 | 0.13 | 1.35 | 9.63 | 10.1947 | 9.5300999 | 36714 |
| 1726612500 | 9.61 | -0.18 | -1.84 | 9.52 | 9.85 | 9.44 | 61080 |
| 1726526100 | 9.7899999 | 0.21 | 2.19 | 9.5 | 9.81 | 9.4 | 94620 |
| 1726266900 | 9.58 | 0.16 | 1.70 | 9.5 | 9.76 | 9.21 | 15648 |
| 1726180500 | 9.42 | -0.06 | -0.63 | 9.42 | 9.61 | 9.25 | 33640 |
| 1726094100 | 9.48 | -0.37 | -3.76 | 9.73 | 9.73 | 9.15 | 34230 |
| 1726007700 | 9.85 | 0.55 | 5.91 | 9.39 | 9.96 | 9.15 | 70872 |
| 1725921300 | 9.3 | 0.3 | 3.33 | 9.03 | 9.3821999 | 8.78 | 30662 |
| 1725662100 | 9 | 0.43 | 5.02 | 8.51 | 9.17 | 8.51 | 367616 |
| 1725575700 | 8.57 | 0.28 | 3.38 | 8.3699999 | 8.7899999 | 8.15 | 29277 |
| 1725489300 | 8.2899999 | 0.05 | 0.61 | 8.15 | 8.38 | 8.06 | 15933 |
| 1725402900 | 8.24 | -0.01 | -0.12 | 8.21 | 8.49 | 8.18 | 16829 |
| 1725057300 | 8.25 | 0.01 | 0.12 | 8.33 | 8.68 | 8.17 | 37938 |
| 1724970900 | 8.24 | -0.01 | -0.12 | 8.28 | 8.42 | 8.22 | 39211 |
