Hot Features
프리미엄
CSP Inc (CSPI)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.181378476421 | 16.54 | 17.77 | 15.4 | 26755 | 16.44671373 | CS |
| 4 | 3.85 | 30.4107424961 | 12.66 | 18.63 | 12.3 | 29557 | 15.43945443 | CS |
| 12 | 4.89 | 42.082616179 | 11.62 | 18.63 | 11.18 | 21889 | 13.86873256 | CS |
| 26 | 2.25 | 15.778401122 | 14.26 | 18.63 | 10.76 | 31746 | 14.38168061 | CS |
| 52 | 2.52 | 18.0128663331 | 13.99 | 29.925 | 8.215 | 57571 | 16.26296458 | CS |
| 156 | 12.09 | 273.529411765 | 4.42 | 29.925 | 3.30265 | 29181 | 12.74446501 | CS |
| 260 | 10.2 | 161.648177496 | 6.31 | 29.925 | 2.255 | 20145 | 11.63639682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733355300 | 16.51 | -0.77 | -4.46 | 17.59 | 17.8954 | 16.28 | 35493 |
| 1733268900 | 17.28 | 1.05 | 6.47 | 16.379999 | 17.77 | 15.91 | 30064 |
| 1733182500 | 16.23 | -0.02 | -0.12 | 16.43 | 16.44 | 15.44 | 48307 |
| 1732917840 | 16.25 | 0.43 | 2.72 | 15.67 | 16.76 | 15.4 | 13352 |
| 1732750500 | 15.82 | -0.83 | -4.98 | 16.64 | 16.727 | 15.7 | 18998 |
| 1732664100 | 16.649999 | -1.84 | -9.95 | 18.63 | 18.63 | 16.129999 | 56209 |
| 1732577700 | 18.49 | 1.31 | 7.63 | 17.25 | 18.63 | 17.2087 | 53318 |
| 1732318500 | 17.18 | 2.99 | 21.07 | 14.06 | 17.1892 | 13.97 | 106964 |
| 1732232100 | 14.19 | 0.62 | 4.57 | 13.82 | 14.6553 | 13.21 | 66190 |
| 1732145700 | 13.57 | 0.54 | 4.14 | 13.06 | 13.57 | 12.82 | 27833 |
| 1732059300 | 13.03 | 0.29 | 2.28 | 12.8 | 13.25 | 12.66 | 10404 |
| 1731972900 | 12.74 | -0.17 | -1.32 | 12.87 | 12.94 | 12.6505 | 19268 |
| 1731713700 | 12.91 | -0.07 | -0.54 | 12.96 | 12.96 | 12.5 | 7494 |
| 1731627300 | 12.98 | 0.37 | 2.93 | 12.71 | 13 | 12.4814 | 13737 |
| 1731540900 | 12.61 | 0.1 | 0.80 | 12.5 | 12.7369 | 12.41 | 19123 |
| 1731454500 | 12.51 | -0.41 | -3.17 | 12.98 | 13.09 | 12.51 | 19470 |
| 1731368100 | 12.92 | -0.24 | -1.82 | 13.18 | 13.18 | 12.86 | 10645 |
| 1731108900 | 13.16 | 0.38 | 2.97 | 12.95 | 13.18 | 12.95 | 15527 |
| 1731022500 | 12.78 | -0.03 | -0.23 | 12.65 | 13.18 | 12.3 | 24221 |
| 1730936100 | 12.81 | 0.19 | 1.51 | 12.86 | 12.922 | 12.3671 | 11066 |
| 1730849700 | 12.62 | 0 | 0.00 | 12.74 | 12.96 | 12.55 | 15059 |
| 1730763300 | 12.62 | 0.42 | 3.44 | 12.1 | 12.81 | 12.1 | 43682 |
| 1730500500 | 12.2 | -0.27 | -2.17 | 12.46 | 12.6029 | 12.04 | 6271 |
| 1730414100 | 12.47 | -0.05 | -0.40 | 12.56 | 12.73 | 12.43 | 9319 |
| 1730327700 | 12.52 | 0.13 | 1.05 | 12.29 | 12.52 | 12.24 | 19812 |
| 1730241300 | 12.39 | -0.32 | -2.52 | 12.72 | 12.9346 | 12.39 | 18060 |
| 1730154900 | 12.71 | -0.4 | -3.05 | 13.15 | 13.15 | 12.71 | 12766 |
| 1729895700 | 13.11 | 0.11 | 0.85 | 13.13 | 13.13 | 12.81 | 20049 |
| 1729809300 | 13 | 0.48 | 3.83 | 12.63 | 13 | 12.52 | 14146 |
| 1729722900 | 12.52 | -0.2 | -1.57 | 12.78 | 12.86 | 12.49 | 19001 |
| 1729636500 | 12.72 | -0.11 | -0.86 | 12.89 | 12.89 | 12.6 | 9995 |
| 1729550100 | 12.83 | -0.35 | -2.66 | 13.28 | 13.28 | 12.71 | 13902 |
| 1729290900 | 13.18 | -0.15 | -1.13 | 13.29 | 13.47 | 12.93 | 10675 |
| 1729204500 | 13.33 | 0.55 | 4.30 | 13.02 | 13.45 | 12.68 | 20593 |
| 1729118100 | 12.78 | 0.28 | 2.24 | 12.61 | 13.08 | 12.61 | 4013 |
| 1729031700 | 12.5 | -0.15 | -1.19 | 12.69 | 13.1 | 12.22 | 18493 |
| 1728945300 | 12.65 | -0.46 | -3.51 | 13.08 | 13.08 | 12.53 | 9890 |
| 1728686100 | 13.11 | -0.08 | -0.61 | 13.04 | 13.3 | 12.9 | 10065 |
| 1728599700 | 13.19 | 0.2 | 1.54 | 12.81 | 13.19 | 12.61 | 40394 |
| 1728513300 | 12.99 | 0.23 | 1.84 | 12.88 | 13 | 12.45 | 11709 |
| 1728426900 | 12.755 | 0.34 | 2.70 | 12.44 | 12.89 | 12.24 | 13149 |
| 1728340500 | 12.42 | -0.39 | -3.04 | 12.61 | 12.8 | 12.42 | 23494 |
| 1728081300 | 12.81 | 0.08 | 0.63 | 12.82 | 13.0299 | 12.66 | 11999 |
| 1727994900 | 12.73 | -0.03 | -0.24 | 12.68 | 13.06 | 12.6004 | 11449 |
| 1727908500 | 12.76 | 0.02 | 0.16 | 12.74 | 13.1 | 12.54 | 17929 |
| 1727822100 | 12.74 | -0.25 | -1.92 | 12.82 | 13.09 | 12.32 | 19202 |
| 1727735700 | 12.99 | 0.09 | 0.70 | 12.87 | 13 | 12.63 | 9273 |
| 1727476500 | 12.9 | 0.16 | 1.26 | 12.52 | 13.32 | 12.3388 | 30817 |
| 1727390100 | 12.74 | 0.17 | 1.35 | 12.74 | 12.74 | 12.3 | 17439 |
| 1727303700 | 12.57 | 0.01 | 0.08 | 12.5 | 12.77 | 12.4 | 19195 |
| 1727217300 | 12.56 | 0.05 | 0.40 | 12.49 | 12.73 | 12.18 | 16991 |
| 1727130900 | 12.51 | -0.16 | -1.26 | 12.58 | 12.8 | 12.0001 | 21996 |
| 1726871700 | 12.67 | 0.19 | 1.52 | 12.35 | 12.67 | 12.28 | 20654 |
| 1726785300 | 12.48 | 0.22 | 1.79 | 12.62 | 12.62 | 12.31 | 19882 |
| 1726698900 | 12.26 | -0.62 | -4.81 | 12.9 | 12.9 | 12.25 | 27034 |
| 1726612500 | 12.88 | 0.59 | 4.80 | 12.38 | 12.89 | 12.105 | 41863 |
| 1726526100 | 12.29 | -0.01 | -0.08 | 12.33 | 12.8 | 11.86 | 17605 |
| 1726266900 | 12.3 | 0.28 | 2.33 | 12.1 | 12.6797 | 11.78 | 23872 |
| 1726180500 | 12.02 | 0.33 | 2.82 | 11.69 | 12.05 | 11.55 | 23194 |
| 1726094100 | 11.69 | 0.23 | 2.01 | 11.62 | 11.74 | 11.18 | 20166 |
| 1726007700 | 11.46 | 0.05 | 0.44 | 11.36 | 12.03 | 10.76 | 24416 |
| 1725921300 | 11.41 | 0.16 | 1.42 | 10.99 | 11.89 | 10.99 | 24895 |
| 1725662100 | 11.25 | -1.03 | -8.39 | 12.28 | 12.28 | 10.98 | 49351 |
| 1725575700 | 12.28 | -0.7 | -5.39 | 13 | 13.12 | 12.2 | 34309 |
