Hot Features
프리미엄
CorVel Corp (CRVL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.57 | 3.06780097963 | 116.37 | 120.76 | 112.965 | 73360 | 115.70373599 | CS |
| 4 | 11.14 | 10.2389705882 | 108.8 | 120.76 | 103.8 | 88173 | 111.43654685 | CS |
| 12 | -0.93829879 | -0.776234278107 | 120.87829879 | 127.19077293 | 103.8 | 67612 | 114.01374523 | CS |
| 26 | 21.98919374 | 22.4492217875 | 97.95080626 | 127.19077293 | 95.2952022 | 48633 | 110.69049023 | CS |
| 52 | 40.61840617 | 51.2072491345 | 79.32159383 | 127.19077293 | 76.16618975 | 43319 | 99.57126784 | CS |
| 156 | 69.02370683 | 135.563102757 | 50.91629317 | 127.19077293 | 43.04614231 | 45105 | 71.81479314 | CS |
| 260 | 88.88909128 | 286.268888558 | 31.05090872 | 127.19077293 | 14.88404434 | 46610 | 56.52246427 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 115.97 | 0.12 | 0.10 | 114.16 | 116.24 | 112.965 | 92006 |
| 1738366500 | 115.85 | 0.21 | 0.18 | 115.01 | 117.735 | 114.65 | 85187 |
| 1738280100 | 115.64 | 0.49 | 0.43 | 115.4 | 117 | 114.78 | 56142 |
| 1738193700 | 115.15 | -0.56 | -0.48 | 115.07 | 116.36 | 113.79 | 61099 |
| 1738107300 | 115.71 | -0.66 | -0.57 | 116.37 | 117.8 | 114.8 | 72366 |
| 1738020900 | 116.37 | 2.26 | 1.98 | 113.4 | 117.41 | 113.23 | 96019 |
| 1737761700 | 114.11 | 4.9 | 4.49 | 114.07 | 114.29 | 112.06 | 91899 |
| 1737675300 | 109.21 | 0 | 0.00 | 109.21 | 109.21 | 109.21 | 0 |
| 1737588900 | 109.21 | -1.18 | -1.07 | 109.52 | 110.97 | 108.85 | 92561 |
| 1737502500 | 110.39 | 1.54 | 1.41 | 109.84 | 112.19 | 109.84 | 87323 |
| 1737156900 | 108.85 | 0.1 | 0.09 | 109.45 | 109.79 | 108.71 | 115486 |
| 1737070500 | 108.75 | -1.86 | -1.68 | 110.19 | 110.52 | 108.7 | 117672 |
| 1736984100 | 110.61 | 0.43 | 0.39 | 112.1 | 112.1 | 110.065 | 90985 |
| 1736897700 | 110.18 | 2.46 | 2.28 | 107.82 | 110.25 | 107 | 106041 |
| 1736811300 | 107.72 | 1.71 | 1.61 | 104.42 | 108.115 | 103.8 | 82353 |
| 1736552100 | 106.01 | -3.53 | -3.22 | 107.5 | 108.19 | 105.5665 | 88293 |
| 1736379300 | 109.54 | 0.77 | 0.71 | 108.34 | 110.0391 | 107.0708 | 74528 |
| 1736292900 | 108.77 | -0.26 | -0.24 | 108.8 | 110.0274 | 107.38 | 88987 |
| 1736206500 | 109.03 | -1.69 | -1.53 | 110.72 | 111.99 | 108.26 | 95016 |
| 1735947300 | 110.72 | 1.56 | 1.43 | 109.58 | 111.445 | 108.825 | 94824 |
| 1735860900 | 109.16 | -2.1 | -1.89 | 111.84 | 113.24 | 108.82 | 219183 |
| 1735688100 | 111.26 | -1 | -0.89 | 112.67 | 113.62 | 111.01 | 59675 |
| 1735601700 | 112.26 | -1.48 | -1.30 | 111.87 | 113.925 | 111.5 | 69109 |
| 1735342500 | 113.74 | -1.22 | -1.06 | 113.66 | 115.09 | 112.6 | 135507 |
| 1735256100 | 114.96 | -0.81 | -0.70 | 116 | 118.6944 | 113.545 | 85747 |
| 1735077840 | 115.77034 | 3.1 | 2.75 | 113.90442 | 115.77034 | 112.18844 | 94405 |
| 1734996900 | 112.67491 | -2.52 | -2.19 | 115.75368 | 115.94693 | 112.14845 | 110549 |
| 1734737700 | 115.1939 | 3.82 | 3.43 | 108.45327 | 115.21723 | 108.45327 | 493799 |
| 1734651300 | 111.3721 | -0.91 | -0.81 | 114.07435 | 116.16018 | 111.08221 | 301434 |
| 1734564900 | 112.28507 | -4.43 | -3.80 | 116.62 | 118.34931 | 112.0385 | 185108 |
| 1734478500 | 116.71663 | -5.32 | -4.36 | 121.03823 | 121.10154 | 116.42508 | 161605 |
| 1734392100 | 122.03783 | 4.75 | 4.05 | 117.87949 | 124.83838 | 117.87949 | 146572 |
| 1734132900 | 117.2864 | -0.98 | -0.83 | 118.12939 | 118.24102 | 116.84824 | 90534 |
| 1734046500 | 118.26934 | -1.09 | -0.91 | 119.68877 | 119.90368 | 117.29306 | 68655 |
| 1733960100 | 119.35557 | 0.13 | 0.11 | 120.35184 | 120.63506 | 118.01277 | 139630 |
| 1733873700 | 119.22562 | 2.51 | 2.15 | 116.71996 | 121.618 | 116.22349 | 208082 |
| 1733787300 | 116.71996 | -0.76 | -0.65 | 117.61627 | 118.286 | 116.03023 | 118715 |
| 1733528100 | 117.47965 | 0.24 | 0.20 | 117.8595 | 118.51591 | 116.1202 | 84840 |
| 1733441700 | 117.23975 | -2.65 | -2.21 | 119.11567 | 119.66711 | 116.5317 | 72046 |
| 1733355300 | 119.88536 | 1.23 | 1.04 | 118.5359 | 120.24688 | 118.5359 | 71830 |
| 1733268900 | 118.65585 | -2.48 | -2.04 | 121.14152 | 121.42807 | 118.3693 | 118103 |
| 1733182500 | 121.13153 | -0.62 | -0.51 | 120.41515 | 121.86623 | 118.95573 | 117722 |
| 1732917840 | 121.75128 | 1.34 | 1.11 | 121.45806 | 122.52763 | 120.67171 | 76560 |
| 1732750500 | 120.41515 | -3.07 | -2.49 | 123.67384 | 125.46979 | 119.99698 | 112271 |
| 1732664100 | 123.48725 | 1.53 | 1.25 | 122.29106 | 123.5239 | 120.85164 | 122121 |
| 1732577700 | 121.95786 | -1.47 | -1.19 | 123.67384 | 127.19077 | 121.77793 | 224582 |
| 1732318500 | 123.43061 | 3.42 | 2.85 | 120.6184 | 123.74715 | 119.91201 | 186401 |
| 1732232100 | 120.01531 | 1.65 | 1.40 | 118.86577 | 120.58508 | 118.41761 | 111071 |
| 1732145700 | 118.36263 | -1.03 | -0.86 | 118.87909 | 119.30226 | 115.06562 | 116656 |
| 1732059300 | 119.39222 | 0.78 | 0.66 | 118.7025 | 120.6184 | 117.31972 | 101668 |
| 1731972900 | 118.61253 | 3.75 | 3.26 | 115.73369 | 119.37223 | 114.63746 | 94267 |
| 1731713700 | 114.86737 | -0.64 | -0.56 | 116.37676 | 116.44673 | 113.50541 | 94270 |
| 1731627300 | 115.51044 | -2.92 | -2.47 | 117.92281 | 119.2856 | 115.23059 | 75081 |
| 1731540900 | 118.43261 | -1.35 | -1.12 | 121.0349 | 121.76794 | 118.0311 | 99567 |
| 1731454500 | 119.77873 | -0.95 | -0.78 | 120.87829 | 122.56429 | 117.98279 | 199204 |
| 1731368100 | 120.72502 | 1.11 | 0.93 | 119.73209 | 122.47099 | 119.73209 | 121404 |
| 1731108900 | 119.61547 | 1.95 | 1.66 | 118.286 | 121.29813 | 118.286 | 235129 |
| 1731022500 | 117.66625 | 0.72 | 0.62 | 116.34344 | 118.286 | 113.89442 | 200465 |
| 1730936100 | 116.94653 | 11.57 | 10.98 | 108.29 | 119.947 | 108.29 | 245942 |
| 1730849700 | 105.3745 | 5.21 | 5.20 | 100.22656 | 105.52444 | 100.22656 | 70327 |
| 1730763300 | 100.16325 | -0.51 | -0.51 | 100.38316 | 101.22283 | 99.74009 | 69465 |
