Hot Features
프리미엄
Credo Technology Group Holding Ltd (CRDO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.56 | -22.9521829522 | 72.15 | 73.78 | 52.16 | 6275919 | 58.7367892 | CS |
| 4 | -11.62 | -17.2890938848 | 67.21 | 83.43 | 52.16 | 5146227 | 68.89015329 | CS |
| 12 | -14.54 | -20.7329245687 | 70.13 | 86.59 | 51.8 | 4839265 | 69.29474637 | CS |
| 26 | 20.63 | 59.0102974828 | 34.96 | 86.59 | 24.08 | 3773170 | 56.81801841 | CS |
| 52 | 31.69 | 132.594142259 | 23.9 | 86.59 | 16.82 | 2904435 | 45.45229736 | CS |
| 156 | 40.36 | 265.003282994 | 15.23 | 86.59 | 7.195 | 2071666 | 29.12882094 | CS |
| 260 | 43.49 | 359.421487603 | 12.1 | 86.59 | 7.195 | 2037096 | 28.95944593 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740785700 | 55.18 | 2.58 | 4.90 | 49.83 | 56.255 | 48.51 | 8614765 |
| 1740699300 | 52.6 | -8.69 | -14.18 | 62.805 | 62.805 | 52.16 | 7378244 |
| 1740612900 | 61.29 | 4.32 | 7.58 | 59.155 | 63.7 | 58.74 | 4715581 |
| 1740526500 | 56.97 | -3.26 | -5.40 | 59.11 | 59.11 | 53.9 | 7016703 |
| 1740440100 | 60.225 | -6.56 | -9.82 | 64.95 | 65.62 | 58.785 | 8092572 |
| 1740180900 | 66.78 | -4.5 | -6.31 | 72.15 | 73.78 | 66.64 | 4176496 |
| 1740094500 | 71.28 | -0.48 | -0.67 | 70.9 | 71.91 | 65.08 | 5147926 |
| 1740008100 | 71.76 | -3.48 | -4.63 | 74.48 | 75.03 | 70.34 | 3557307 |
| 1739921700 | 75.24 | 4.54 | 6.42 | 74.26 | 76.8187 | 72 | 3729076 |
| 1739576100 | 70.7 | 0.22 | 0.31 | 69.5 | 71.06 | 64.930099 | 4804288 |
| 1739489700 | 70.48 | -0.87 | -1.22 | 71 | 75.1 | 69.49 | 3876652 |
| 1739403300 | 71.35 | -2.21 | -3.00 | 69.075 | 73.83 | 68.86 | 4396761 |
| 1739316900 | 73.56 | -3.52 | -4.57 | 75 | 79.41 | 73.5 | 3475683 |
| 1739230500 | 77.08 | -0.2 | -0.26 | 78.97 | 80.22 | 76.5 | 4309237 |
| 1738971300 | 77.28 | -2.36 | -2.96 | 80.25 | 82.51 | 76 | 3969190 |
| 1738884900 | 79.64 | 0.05 | 0.06 | 81.5 | 83.43 | 78 | 4699802 |
| 1738798500 | 79.59 | 3.34 | 4.38 | 77 | 80.14 | 74.15 | 4488495 |
| 1738712100 | 76.25 | 4.44 | 6.18 | 73.04 | 76.85 | 70.5148 | 4854925 |
| 1738625700 | 71.81 | 1.79 | 2.56 | 64.319999 | 72.57 | 63.98 | 5917159 |
| 1738366500 | 70.02 | 5.42 | 8.39 | 67.21 | 76.05 | 66.879999 | 9172221 |
| 1738280100 | 64.599999 | 5.81 | 9.88 | 62.915 | 66.29 | 62.61 | 5214445 |
| 1738193700 | 58.79 | 0.64 | 1.10 | 59.4 | 60.81 | 57.23 | 5657780 |
| 1738107300 | 58.15 | 2.55 | 4.59 | 59.55 | 60.025 | 54.81 | 8418528 |
| 1738020900 | 55.6 | -24.87 | -30.91 | 68.26 | 68.5502 | 51.8 | 19156770 |
| 1737761700 | 80.47 | -5.03 | -5.88 | 84.65 | 84.65 | 80.3401 | 3280837 |
| 1737675300 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1737588900 | 85.5 | 3.98 | 4.88 | 83.75 | 86.59 | 83.7 | 4407359 |
| 1737502500 | 81.52 | 1.5 | 1.87 | 85.18 | 85.2 | 76.12 | 5931150 |
| 1737156900 | 80.02 | 4.42 | 5.85 | 77.7 | 82 | 75.26 | 6454122 |
| 1737070500 | 75.6 | 0.12 | 0.16 | 76.714 | 78.46 | 75.2801 | 4016241 |
| 1736984100 | 75.48 | 6.09 | 8.78 | 71.5 | 76 | 70.63 | 4450215 |
| 1736897700 | 69.39 | 0.35 | 0.51 | 70.88 | 71.72 | 68.36 | 3120897 |
| 1736811300 | 69.04 | -4.76 | -6.45 | 70.21 | 70.81 | 67.25 | 4339518 |
| 1736552100 | 73.8 | 0.78 | 1.07 | 72.4686 | 75.29 | 70.72 | 3711453 |
| 1736379300 | 73.02 | -2.26 | -3.00 | 73.51 | 74.36 | 69.91 | 3681277 |
| 1736292900 | 75.28 | -1.36 | -1.77 | 76.53 | 77 | 71.36 | 5232591 |
| 1736206500 | 76.64 | 4.25 | 5.87 | 76.2015 | 78.8 | 75.4001 | 5459669 |
| 1735947300 | 72.39 | 1.46 | 2.06 | 71.5891 | 73.11 | 69.39 | 2734473 |
| 1735860900 | 70.93 | 3.72 | 5.53 | 68.66 | 70.97 | 65.53 | 3006683 |
| 1735688100 | 67.21 | -2.39 | -3.43 | 69.39 | 70.46 | 67.04 | 2741015 |
| 1735601700 | 69.6 | 0.31 | 0.45 | 67.5 | 71.06 | 67.31 | 2253748 |
| 1735342500 | 69.29 | -2.73 | -3.79 | 71.54 | 71.86 | 67.4 | 2879698 |
| 1735256100 | 72.02 | 0.8 | 1.12 | 71.43 | 74.2 | 71.31 | 2570048 |
| 1735077840 | 71.22 | 2.3 | 3.34 | 69.75 | 71.7 | 68.82 | 1574663 |
| 1734996900 | 68.92 | 0.41 | 0.60 | 69.69 | 70.4 | 67.55 | 2236197 |
| 1734737700 | 68.51 | 1.47 | 2.19 | 64.819999 | 69.664 | 64.33 | 6208053 |
| 1734651300 | 67.04 | 0.58 | 0.87 | 69 | 69.74 | 65.54 | 2958564 |
| 1734564900 | 66.459999 | -3.37 | -4.83 | 70.525 | 71.7712 | 64.87 | 4446529 |
| 1734478500 | 69.83 | -7.42 | -9.61 | 75.3466 | 75.4482 | 69.73 | 4602051 |
| 1734392100 | 77.25 | 1.3 | 1.71 | 78.37 | 78.97 | 74.4 | 4970785 |
| 1734132900 | 75.95 | 7.53 | 11.01 | 72.3162 | 76.525 | 70.61 | 6566459 |
| 1734046500 | 68.42 | -1.04 | -1.50 | 68 | 70 | 67.32 | 3013965 |
| 1733960100 | 69.46 | 3.2 | 4.83 | 67.97 | 70.36 | 66.53 | 4462737 |
| 1733873700 | 66.26 | -0.77 | -1.15 | 64.25 | 67.49 | 63.8 | 3647886 |
| 1733787300 | 67.03 | -7.2 | -9.70 | 74.12 | 74.275 | 66.8 | 5586510 |
| 1733528100 | 74.23 | 3.83 | 5.44 | 70.13 | 75.315 | 70 | 4549058 |
| 1733441700 | 70.4 | 1.39 | 2.01 | 69.22 | 72.27 | 66.01 | 5546964 |
| 1733355300 | 69.01 | -1.68 | -2.38 | 72.11 | 75.3 | 67.51 | 7682300 |
| 1733268900 | 70.69 | 22.89 | 47.89 | 64.51 | 72.3 | 64.099999 | 15835685 |
| 1733182500 | 47.8 | -1.16 | -2.37 | 48.88 | 49.74 | 47.49 | 6355653 |
