Hot Features
프리미엄
CSW Industrials Inc (CSWI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 36.8 | 10.4128349509 | 353.41 | 390.74 | 353.41 | 118737 | 371.69550967 | CS |
| 4 | 39.41 | 11.2343215507 | 350.8 | 390.74 | 346.9601 | 91209 | 363.09027485 | CS |
| 12 | 21.52 | 5.83688193333 | 368.69 | 436.5 | 346.9601 | 102778 | 387.36702541 | CS |
| 26 | 91.91 | 30.8112638284 | 298.3 | 436.5 | 282.61 | 151152 | 354.32444381 | CS |
| 52 | 176.57 | 82.6483804531 | 213.64 | 436.5 | 203.83 | 123021 | 311.94588654 | CS |
| 156 | 270.95 | 227.192688244 | 119.26 | 436.5 | 96.03 | 80031 | 229.83578323 | CS |
| 260 | 310.32 | 388.434096883 | 79.89 | 436.5 | 50.13 | 69668 | 188.67071858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 390.21 | 4.87 | 1.26 | 390.32 | 393.35 | 386.84 | 125303 |
| 1737070500 | 385.34 | 4.93 | 1.30 | 380.8 | 386.08 | 378.4 | 78846 |
| 1736984100 | 380.41 | 9.1 | 2.45 | 379.83 | 381.42 | 374.655 | 92413 |
| 1736897700 | 371.31 | 5.47 | 1.50 | 366.59 | 373.481 | 361.57 | 181748 |
| 1736811300 | 365.84 | 3.74 | 1.03 | 356 | 366.27 | 353.83 | 133243 |
| 1736552100 | 362.1 | 1.26 | 0.35 | 353.41 | 363.715 | 353.41 | 107433 |
| 1736379300 | 360.84 | 3.57 | 1.00 | 356.48 | 361.4876 | 352.34 | 92598 |
| 1736292900 | 357.27 | 0.85 | 0.24 | 357.86 | 359.69 | 348.34 | 110733 |
| 1736206500 | 356.42 | -1.69 | -0.47 | 358.07 | 361.83 | 355.5783 | 61090 |
| 1735947300 | 358.11 | 6.59 | 1.87 | 353.8 | 358.62 | 352.17 | 52236 |
| 1735860900 | 351.52 | -1.28 | -0.36 | 354.65 | 358.66 | 347.4501 | 48175 |
| 1735688100 | 352.8 | -1.18 | -0.33 | 356 | 357.25 | 350.9031 | 48559 |
| 1735601700 | 353.975 | -3.46 | -0.97 | 355.78 | 356.83 | 346.9601 | 47704 |
| 1735342500 | 357.43 | -6.24 | -1.72 | 360.58 | 360.915 | 352.235 | 70356 |
| 1735256100 | 363.67 | 3.37 | 0.94 | 359.23 | 364.5 | 356.27 | 67073 |
| 1735077840 | 360.3 | 2.94 | 0.82 | 357.18 | 360.62 | 357.08 | 25997 |
| 1734996900 | 357.36 | -1.05 | -0.29 | 358.09 | 359.53 | 352.13 | 103831 |
| 1734737700 | 358.41 | -0.49 | -0.14 | 350.8 | 364.33 | 348.295 | 228510 |
| 1734651300 | 358.9 | -1.91 | -0.53 | 367.5 | 373.465 | 356.73 | 114496 |
| 1734564900 | 360.81 | -18.93 | -4.98 | 381.5 | 384.71 | 360.22 | 128137 |
| 1734478500 | 379.74 | -9.43 | -2.42 | 385.24 | 385.995 | 373.8801 | 165878 |
| 1734392100 | 389.17 | 0.49 | 0.13 | 387.15 | 394.24 | 386.76 | 75560 |
| 1734132900 | 388.68 | -4.12 | -1.05 | 393.13 | 395.867 | 386.54 | 86330 |
| 1734046500 | 392.8 | -7.54 | -1.88 | 398.63 | 400.94 | 392.03 | 123029 |
| 1733960100 | 400.34 | -0.61 | -0.15 | 402.8 | 406.9 | 399.21 | 104742 |
| 1733873700 | 400.95 | 2.54 | 0.64 | 397.74 | 406.095 | 394.61 | 93242 |
| 1733787300 | 398.41 | -17.36 | -4.18 | 418.48 | 419.27 | 396.795 | 100802 |
| 1733528100 | 415.77 | 5.83 | 1.42 | 414.17 | 417.1 | 409.4 | 72128 |
| 1733441700 | 409.94 | -5.26 | -1.27 | 413.4 | 414.3599 | 408.06 | 63419 |
| 1733355300 | 415.2 | -4.19 | -1.00 | 419.56 | 423.88 | 409.56 | 99851 |
| 1733268900 | 419.39 | 2.98 | 0.72 | 414.91 | 425.12 | 413.5001 | 63746 |
| 1733182500 | 416.41 | -5.98 | -1.42 | 422.69 | 425.1587 | 412.42 | 112069 |
| 1732917840 | 422.39 | 5.16 | 1.24 | 421.12 | 425.49 | 421.12 | 44165 |
| 1732750500 | 417.23 | -6.35 | -1.50 | 426.75 | 427.81 | 413.2444 | 82157 |
| 1732664100 | 423.58 | -8.43 | -1.95 | 430 | 430.84 | 422.64 | 110597 |
| 1732577700 | 432.01 | 5.35 | 1.25 | 427.51 | 436.5 | 427.16 | 130000 |
| 1732318500 | 426.66 | 11 | 2.65 | 418.16 | 427.19 | 415.28 | 161931 |
| 1732232100 | 415.66 | 3.63 | 0.88 | 412.84 | 420.4 | 410.15 | 83889 |
| 1732145700 | 412.03 | -4.45 | -1.07 | 417.99 | 419.48 | 410.61 | 87057 |
| 1732059300 | 416.48 | 6.72 | 1.64 | 403.94 | 417.965 | 403.94 | 73914 |
| 1731972900 | 409.76 | 5.78 | 1.43 | 411.86 | 413.0858 | 403.17 | 70157 |
| 1731713700 | 403.98 | -3.81 | -0.93 | 408.96 | 408.96 | 402.02 | 60310 |
| 1731627300 | 407.79 | -6.76 | -1.63 | 413.72 | 420.29 | 405.835 | 73764 |
| 1731540900 | 414.55 | -3.52 | -0.84 | 422.35 | 428.465 | 413.61 | 86256 |
| 1731454500 | 418.07 | -4.93 | -1.17 | 421.97 | 427.8099 | 415.835 | 93622 |
| 1731368100 | 423 | 2.95 | 0.70 | 424.79 | 425.14 | 420.21 | 62290 |
| 1731108900 | 420.05 | 4.71 | 1.13 | 417.09 | 422.09 | 412.01 | 131013 |
| 1731022500 | 415.34 | 11.8 | 2.92 | 413.26 | 418.17 | 404.83 | 157429 |
| 1730936100 | 403.54 | 24.79 | 6.55 | 397.98 | 407.3425 | 397.98 | 154097 |
| 1730849700 | 378.75 | 14.6 | 4.01 | 365.6 | 379.93 | 365.6 | 92984 |
| 1730763300 | 364.15 | 5.7 | 1.59 | 357.8 | 365.09 | 357.03 | 63773 |
| 1730500500 | 358.45 | 5.35 | 1.52 | 356.78 | 362.915 | 356.78 | 142879 |
| 1730414100 | 353.1 | -6.99 | -1.94 | 355.34 | 361.04 | 350.23 | 145124 |
| 1730327700 | 360.09 | -3.09 | -0.85 | 367.3 | 385 | 356.39 | 201850 |
| 1730241300 | 363.18 | -2.76 | -0.75 | 362.46 | 363.3425 | 360.21 | 187312 |
| 1730154900 | 365.94 | -1.11 | -0.30 | 367.05 | 370.45 | 365.62 | 114279 |
| 1729895700 | 367.05 | 2.03 | 0.56 | 368.69 | 371.57 | 362.475 | 131596 |
| 1729809300 | 365.02 | -16.42 | -4.30 | 380.38 | 381.49 | 363.8 | 312565 |
| 1729722900 | 381.44 | -8.41 | -2.16 | 387.83 | 388.64 | 379.62 | 99122 |
| 1729636500 | 389.85 | -2.94 | -0.75 | 393.28 | 394.99 | 389.15 | 121768 |
| 1729550100 | 392.79 | 1.16 | 0.30 | 391.6 | 394.15 | 388.47 | 70274 |
| 1729290900 | 391.63 | 0.47 | 0.12 | 391.77 | 396.4662 | 390 | 78243 |
