Hot Features
프리미엄
CSP Inc (CSPI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 1.07936507937 | 15.75 | 17 | 15.21 | 37324 | 16.31312194 | CS |
| 4 | -3.19 | -16.6928309785 | 19.11 | 21.95 | 15.21 | 42088 | 18.16757317 | CS |
| 12 | -0.85 | -5.06857483602 | 16.77 | 21.95 | 13.043 | 39057 | 17.47705105 | CS |
| 26 | 2.9879 | 23.104522854 | 12.9321 | 21.95 | 10.76 | 30162 | 15.97196529 | CS |
| 52 | -7.54 | -32.1398124467 | 23.46 | 25.38 | 10.76 | 48559 | 16.07224866 | CS |
| 156 | 12.29 | 338.567493113 | 3.63 | 29.925 | 3.34225 | 28979 | 14.20639702 | CS |
| 260 | 9.6688 | 154.671103148 | 6.2512 | 29.925 | 2.255 | 21704 | 12.18273005 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 15.25 | -0.57 | -3.60 | 15.54 | 15.99 | 15.21 | 29025 |
| 1741044900 | 15.82 | -0.73 | -4.41 | 16.46 | 16.9 | 15.66 | 27548 |
| 1740785700 | 16.55 | 0.24 | 1.47 | 16.2 | 16.83 | 15.9756 | 24309 |
| 1740699300 | 16.309999 | -0.45 | -2.68 | 16.84 | 17 | 16 | 22128 |
| 1740612900 | 16.76 | 1.07 | 6.82 | 15.55 | 16.774999 | 15.5 | 84927 |
| 1740526500 | 15.69 | -0.32 | -2.00 | 16.19 | 16.239999 | 15.4 | 42966 |
| 1740440100 | 16.01 | -1.3 | -7.51 | 17 | 17 | 16.01 | 67874 |
| 1740180900 | 17.31 | -0.47 | -2.64 | 17.76 | 18.145 | 17.31 | 34322 |
| 1740094500 | 17.78 | -0.26 | -1.44 | 17.97 | 17.97 | 17.22 | 27882 |
| 1740008100 | 18.04 | -0.7 | -3.74 | 18.44 | 18.745 | 17.74 | 34849 |
| 1739921700 | 18.74 | -0.59 | -3.05 | 19.46 | 20.39 | 18.49 | 45301 |
| 1739576100 | 19.33 | 0.4 | 2.11 | 18.91 | 19.755 | 18.25 | 46249 |
| 1739489700 | 18.93 | -0.99 | -4.97 | 19.86 | 19.86 | 18.71 | 47103 |
| 1739403300 | 19.92 | -0.18 | -0.90 | 19.85 | 21.505 | 19.7 | 61237 |
| 1739316900 | 20.1 | 0.34 | 1.72 | 19.68 | 20.47 | 19.52 | 24840 |
| 1739230500 | 19.76 | 0.11 | 0.56 | 19.02 | 21.7886 | 18.75 | 42792 |
| 1738971300 | 19.65 | -1.17 | -5.62 | 21.8 | 21.8 | 19.65 | 44305 |
| 1738884900 | 20.82 | 0.49 | 2.41 | 20.2 | 21.95 | 19.99 | 61443 |
| 1738798500 | 20.33 | 1.38 | 7.28 | 19.11 | 21.41 | 18.31 | 37988 |
| 1738712100 | 18.95 | -0.33 | -1.71 | 19.51 | 19.51 | 18.38 | 26828 |
| 1738625700 | 19.28 | -0.7 | -3.50 | 19.67 | 19.78 | 18.802 | 18164 |
| 1738366500 | 19.98 | 2.46 | 14.04 | 17.3532 | 20.49 | 17.3532 | 83920 |
| 1738280100 | 17.52 | 0.06 | 0.34 | 17.54 | 17.935 | 16.8301 | 22425 |
| 1738193700 | 17.46 | 0.84 | 5.05 | 16.66 | 17.7 | 16.399999 | 31921 |
| 1738107300 | 16.62 | 0.16 | 0.97 | 16.43 | 17.09 | 15.67 | 26297 |
| 1738020900 | 16.46 | -0.5 | -2.95 | 16.29 | 17.12 | 16.29 | 18856 |
| 1737761700 | 16.96 | -0.18 | -1.05 | 17.04 | 17.1695 | 16.75 | 15792 |
| 1737675300 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1737588900 | 17.14 | 0.28 | 1.66 | 17 | 17.51 | 16.91 | 18767 |
| 1737502500 | 16.86 | 0.61 | 3.75 | 16.45 | 17.345 | 15.3901 | 19696 |
| 1737156900 | 16.25 | 0.47 | 2.98 | 15.96 | 16.39 | 15.562 | 28973 |
| 1737070500 | 15.78 | 0.2 | 1.28 | 15.66 | 16.3647 | 15.6 | 21873 |
| 1736984100 | 15.58 | -0.1 | -0.64 | 16.27 | 16.44 | 15.15 | 21039 |
| 1736897700 | 15.68 | 0.16 | 1.03 | 15.45 | 16.3615 | 15.45 | 32623 |
| 1736811300 | 15.52 | -1.09 | -6.56 | 16.11 | 16.45 | 15.43 | 40466 |
| 1736552100 | 16.61 | -0.15 | -0.89 | 16.3 | 17.16 | 16.078299 | 26519 |
| 1736379300 | 16.76 | -0.51 | -2.95 | 17.29 | 17.36 | 16.594999 | 20003 |
| 1736292900 | 17.27 | -0.21 | -1.20 | 17.3 | 17.47 | 16.95 | 26174 |
| 1736206500 | 17.48 | -0.17 | -0.96 | 17.99 | 18.035 | 17.27 | 42418 |
| 1735947300 | 17.65 | 1.06 | 6.39 | 16.71 | 17.85 | 16.02 | 42202 |
| 1735860900 | 16.59 | 0.52 | 3.24 | 16.36 | 16.87 | 15.74 | 22457 |
| 1735688100 | 16.07 | -0.81 | -4.80 | 17 | 17 | 15.86 | 35058 |
| 1735601700 | 16.88 | 1.32 | 8.48 | 15.32 | 17.19 | 14.97 | 49255 |
| 1735342500 | 15.56 | -0.96 | -5.78 | 16.8 | 16.8 | 15.56 | 33391 |
| 1735256100 | 16.515 | 0.67 | 4.20 | 15.96 | 16.95 | 15 | 25243 |
| 1735077840 | 15.85 | 0.52 | 3.39 | 15.02 | 16.3291 | 14.9291 | 18093 |
| 1734996900 | 15.33 | 0.41 | 2.75 | 14.87 | 15.49 | 14.3 | 47571 |
| 1734737700 | 14.92 | -1.58 | -9.58 | 13.4 | 15.9 | 12.45 | 106223 |
| 1734651300 | 16.5 | 0.19 | 1.16 | 16.61 | 18.41 | 16.5 | 91176 |
| 1734564900 | 16.309999 | -1.68 | -9.34 | 18.2 | 18.2 | 16.271 | 30126 |
| 1734478500 | 17.99 | 0.51 | 2.92 | 17.3 | 18.37 | 16.68 | 39001 |
| 1734392100 | 17.48 | 0.69 | 4.11 | 17.05 | 17.48 | 16.55 | 27225 |
| 1734132900 | 16.79 | -3.66 | -17.90 | 20.2 | 20.25 | 16.41 | 79447 |
| 1734046500 | 20.45 | 2.76 | 15.60 | 17.65 | 21.46 | 17.4 | 86094 |
| 1733960100 | 17.69 | 0.9 | 5.36 | 16.77 | 17.95 | 16.77 | 45815 |
| 1733873700 | 16.79 | -0.08 | -0.47 | 16.92 | 17.61 | 16 | 35156 |
| 1733787300 | 16.87 | -0.53 | -3.05 | 17.8 | 17.8 | 16.755199 | 33224 |
| 1733528100 | 17.4 | 0.85 | 5.14 | 16.8 | 17.4372 | 15.07 | 20416 |
| 1733441700 | 16.55 | 0.04 | 0.24 | 16.67 | 17.19 | 15.7422 | 26929 |
