Hot Features
프리미엄
CSG Systems International Inc (CSGS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.205 | 0.42994966443 | 47.68 | 48.225 | 46.25 | 212088 | 46.99924864 | CS |
| 4 | -0.325 | -0.674133997096 | 48.21 | 49.605 | 46.25 | 173266 | 47.91737737 | CS |
| 12 | 0.985 | 2.10021321962 | 46.9 | 49.605 | 44.57 | 197419 | 47.46106009 | CS |
| 26 | 6.235 | 14.9699879952 | 41.65 | 49.605 | 39.555 | 248161 | 44.4289129 | CS |
| 52 | -1.765 | -3.55488418933 | 49.65 | 55.64 | 39.555 | 267359 | 47.88925361 | CS |
| 156 | -3.585 | -6.96522245969 | 51.47 | 69.35 | 39.555 | 238468 | 53.20257593 | CS |
| 260 | -8.715 | -15.3975265018 | 56.6 | 69.35 | 36.33 | 220879 | 50.60311802 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 46.59 | -0.02 | -0.04 | 46.75 | 47.275 | 46.46 | 281422 |
| 1730414100 | 46.61 | -0.68 | -1.44 | 47.29 | 47.9 | 46.56 | 270722 |
| 1730327700 | 47.29 | -0.33 | -0.69 | 47.47 | 48.225 | 47.2536 | 203541 |
| 1730241300 | 47.62 | 0.21 | 0.44 | 47.3 | 47.63 | 47.29 | 172338 |
| 1730154900 | 47.41 | 0.26 | 0.55 | 47.68 | 48.22 | 47.4 | 132418 |
| 1729895700 | 47.15 | -0.97 | -2.02 | 48.31 | 48.42 | 47.09 | 159714 |
| 1729809300 | 48.12 | 0.37 | 0.77 | 47.75 | 48.19 | 47.58 | 186097 |
| 1729722900 | 47.75 | -0.5 | -1.04 | 48.07 | 48.43 | 47.58 | 155494 |
| 1729636500 | 48.25 | 0.07 | 0.15 | 48 | 48.54 | 47.945 | 156586 |
| 1729550100 | 48.18 | -0.55 | -1.13 | 48.59 | 48.9699 | 48.115 | 170844 |
| 1729290900 | 48.73 | -0.34 | -0.69 | 49.23 | 49.365 | 48.69 | 157779 |
| 1729204500 | 49.07 | -0.06 | -0.12 | 49.13 | 49.13 | 48.3 | 122489 |
| 1729118100 | 49.13 | 0.02 | 0.04 | 49.32 | 49.605 | 49.085 | 102176 |
| 1729031700 | 49.11 | 0.53 | 1.09 | 48.41 | 49.35 | 48.41 | 126574 |
| 1728945300 | 48.58 | 0.23 | 0.48 | 48.36 | 48.71 | 48.184 | 89316 |
| 1728686100 | 48.35 | 0.68 | 1.43 | 47.995 | 48.47 | 47.84 | 107969 |
| 1728599700 | 47.67 | -1.04 | -2.14 | 48.35 | 48.42 | 47.31 | 218037 |
| 1728513300 | 48.71 | 0.11 | 0.23 | 48.45 | 49.19 | 48.465 | 272259 |
| 1728426900 | 48.6 | 0.45 | 0.93 | 48.2 | 48.62 | 47.72 | 193892 |
| 1728340500 | 48.15 | -0.11 | -0.23 | 48.21 | 48.36 | 47.7639 | 185649 |
| 1728081300 | 48.26 | 0.93 | 1.96 | 47.8 | 48.28 | 47.45 | 161851 |
| 1727994900 | 47.33 | -0.22 | -0.46 | 47.27 | 47.67 | 46.95 | 193055 |
| 1727908500 | 47.55 | -0.79 | -1.63 | 48.32 | 48.625 | 47.435 | 133216 |
| 1727822100 | 48.34 | -0.31 | -0.64 | 48.43 | 48.885 | 47.74 | 181495 |
| 1727735520 | 48.65 | 0.56 | 1.16 | 48.11 | 48.8189 | 47.87 | 199898 |
| 1727476500 | 48.09 | 0.04 | 0.08 | 48.25 | 48.87 | 47.855 | 181456 |
| 1727390100 | 48.05 | 1.43 | 3.07 | 47.15 | 48.21 | 47.15 | 225350 |
| 1727303700 | 46.62 | -0.59 | -1.25 | 47.21 | 47.26 | 46.58 | 306215 |
| 1727217300 | 47.21 | 0.18 | 0.38 | 47.19 | 47.46 | 46.99 | 181674 |
| 1727130900 | 47.03 | -0.57 | -1.20 | 47.81 | 47.85 | 46.98 | 185110 |
| 1726871700 | 47.6 | -0.82 | -1.69 | 48.42 | 48.48 | 47.54 | 573664 |
| 1726785300 | 48.42 | 0.57 | 1.19 | 48.22 | 48.42 | 47.87 | 172050 |
| 1726698900 | 47.85 | -0.46 | -0.95 | 48.43 | 48.93 | 47.64 | 325050 |
| 1726612500 | 48.31 | 0.84 | 1.77 | 47.52 | 48.46 | 47.52 | 294184 |
| 1726526100 | 47.47 | 0.54 | 1.15 | 47.23 | 47.7 | 47.16 | 256366 |
| 1726266900 | 46.93 | 0.91 | 1.98 | 46.22 | 47.25 | 46.185 | 201101 |
| 1726180500 | 46.02 | 0.6 | 1.32 | 45.915 | 46.09 | 45.16 | 164198 |
| 1726094100 | 45.42 | -0.3 | -0.66 | 45.37 | 45.5 | 44.57 | 175647 |
| 1726007700 | 45.72 | -0.1 | -0.22 | 46.02 | 46.335 | 45.56 | 166055 |
| 1725921300 | 45.82 | -0.85 | -1.82 | 46.45 | 46.5 | 45.53 | 250382 |
| 1725662100 | 46.67 | -0.22 | -0.47 | 47.12 | 47.38 | 46.66 | 247489 |
| 1725575700 | 46.89 | -0.31 | -0.66 | 47.19 | 47.67 | 46.8 | 437636 |
| 1725489300 | 47.2 | -0.69 | -1.44 | 47.66 | 48 | 47.03 | 198109 |
| 1725402900 | 47.89 | -0.63 | -1.30 | 48.515 | 48.63 | 47.75 | 178651 |
| 1725057300 | 48.52 | 0.71 | 1.49 | 47.89 | 48.52 | 47.8501 | 217398 |
| 1724970900 | 47.81 | 0.2 | 0.42 | 47.95 | 48.19 | 47.65 | 176125 |
| 1724884500 | 47.61 | -0.08 | -0.17 | 47.56 | 47.815 | 47.19 | 136774 |
| 1724798100 | 47.69 | 0.09 | 0.19 | 47.57 | 48.15 | 47.42 | 131560 |
| 1724711700 | 47.6 | 0.45 | 0.95 | 47.53 | 48.125 | 47.36 | 178219 |
| 1724452500 | 47.15 | 0.58 | 1.25 | 46.77 | 47.55 | 46.55 | 168949 |
| 1724366100 | 46.57 | 0.24 | 0.52 | 46.35 | 47.22 | 46.33 | 188079 |
| 1724279700 | 46.33 | -1.01 | -2.13 | 47.35 | 47.5 | 46.18 | 253975 |
| 1724193300 | 47.34 | 0.15 | 0.32 | 47.05 | 47.4 | 46.7 | 130520 |
| 1724106900 | 47.19 | 0.21 | 0.45 | 47.01 | 47.7199 | 46.89 | 147673 |
| 1723847700 | 46.98 | -0.28 | -0.59 | 47.235 | 47.67 | 46.77 | 139555 |
| 1723761300 | 47.26 | 0.5 | 1.07 | 47.17 | 47.54 | 46.81 | 182673 |
| 1723674900 | 46.76 | 0.01 | 0.02 | 46.64 | 47.05 | 46.33 | 152124 |
| 1723588500 | 46.75 | 0.33 | 0.71 | 46.4 | 46.8 | 46.21 | 160610 |
| 1723502100 | 46.42 | -0.45 | -0.96 | 46.9 | 47.32 | 46.32 | 228266 |
| 1723242900 | 46.87 | -0.05 | -0.11 | 46.82 | 47.4 | 45.91 | 218145 |
| 1723156500 | 46.92 | 3.85 | 8.94 | 47.34 | 47.81 | 43.87 | 467494 |
| 1723070100 | 43.07 | -0.54 | -1.24 | 43.6 | 43.76 | 42.75 | 270541 |
| 1722983700 | 43.61 | 0.6 | 1.40 | 42.88 | 44.44 | 42.47 | 231662 |
| 1722897300 | 43.01 | -2.04 | -4.53 | 43.73 | 43.73 | 42.81 | 272692 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
