Hot Features
프리미엄
Cognizant Technology Solutions Corporation (CTSH)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.18 | -1.46747916926 | 80.41 | 82.46 | 78.24 | 2934920 | 79.92856379 | CS |
| 4 | 0.22 | 0.278445766359 | 79.01 | 82.46 | 78.24 | 2445602 | 80.36854339 | CS |
| 12 | 1.76 | 2.27184716665 | 77.47 | 82.46 | 73.11 | 3114997 | 77.90810536 | CS |
| 26 | 11.67 | 17.2735346359 | 67.56 | 82.46 | 66.55 | 3380325 | 75.35861387 | CS |
| 52 | 3.88 | 5.14930325149 | 75.35 | 82.46 | 63.79 | 3672693 | 73.93149103 | CS |
| 156 | -4.39 | -5.24994020569 | 83.62 | 93.468 | 51.33 | 3601571 | 70.03811524 | CS |
| 260 | 16.26 | 25.8218199142 | 62.97 | 93.468 | 40.01 | 3477783 | 69.35773857 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 79.23 | -0.26 | -0.33 | 78.51 | 80.27 | 78.51 | 5107184 |
| 1734651300 | 79.49 | 1.23 | 1.57 | 78.99 | 80.08 | 78.94 | 3355535 |
| 1734564900 | 78.26 | -2.77 | -3.42 | 80.68 | 81.705 | 78.24 | 2734784 |
| 1734478500 | 81.03 | 0.33 | 0.41 | 81.3 | 82.46 | 80.87 | 3327690 |
| 1734392100 | 80.7 | 0.64 | 0.80 | 80.13 | 80.965 | 79.85 | 2622864 |
| 1734132900 | 80.06 | -0.31 | -0.39 | 80.41 | 80.41 | 79.49 | 2633728 |
| 1734046500 | 80.37 | -0.88 | -1.08 | 81.285 | 81.3294 | 80.33 | 1843659 |
| 1733960100 | 81.25 | 1.19 | 1.49 | 81 | 81.82 | 80.96 | 2024308 |
| 1733873700 | 80.06 | -0.58 | -0.72 | 80.54 | 80.8447 | 79.38 | 2430036 |
| 1733787300 | 80.64 | -0.51 | -0.62 | 81.09 | 81.49 | 80.5 | 2601763 |
| 1733528100 | 81.145 | 0.41 | 0.51 | 81.27 | 81.4 | 80.86 | 2607715 |
| 1733441700 | 80.73 | 0.15 | 0.19 | 80.26 | 80.92 | 80.26 | 1787806 |
| 1733355300 | 80.58 | 0.6 | 0.75 | 80.485 | 80.82 | 80.2 | 1897436 |
| 1733268900 | 79.98 | -0.84 | -1.04 | 80.42 | 80.58 | 79.6 | 2332260 |
| 1733182500 | 80.82 | 0.33 | 0.41 | 80.33 | 81.02 | 79.97 | 2931546 |
| 1732917840 | 80.491 | -0.26 | -0.32 | 80.78 | 80.98 | 80.21 | 1376407 |
| 1732750500 | 80.75 | -0.31 | -0.38 | 80.825 | 80.98 | 80.01 | 1418363 |
| 1732664100 | 81.06 | 0.43 | 0.53 | 80.74 | 81.16 | 79.71 | 2825703 |
| 1732577700 | 80.63 | 1.09 | 1.37 | 80.315 | 80.82 | 80.22 | 3022976 |
| 1732318500 | 79.54 | 0.68 | 0.86 | 79.01 | 80.03 | 78.77 | 2691851 |
| 1732232100 | 78.86 | 1.29 | 1.66 | 77.8 | 79.05 | 77.39 | 5434668 |
| 1732145700 | 77.57 | 1.25 | 1.64 | 76.17 | 77.6 | 76.13 | 4868408 |
| 1732059300 | 76.32 | -0.55 | -0.72 | 75.87 | 76.625 | 75.16 | 5035664 |
| 1731972900 | 76.87 | -0.24 | -0.31 | 77.22 | 77.85 | 76.83 | 4408286 |
| 1731713700 | 77.11 | -3.66 | -4.53 | 80.5 | 80.52 | 77.08 | 5402852 |
| 1731627300 | 80.77 | -1.55 | -1.88 | 82.01 | 82.01 | 80.6641 | 3237185 |
| 1731540900 | 82.32 | 0.58 | 0.71 | 81.45 | 82.41 | 81.27 | 4810438 |
| 1731454500 | 81.74 | 0.24 | 0.29 | 81.47 | 81.93 | 81.26 | 1908233 |
| 1731368100 | 81.5 | 1.19 | 1.48 | 80.57 | 82.19 | 80.57 | 1943497 |
| 1731108900 | 80.31 | -1.05 | -1.29 | 81.555 | 81.75 | 80.15 | 4018951 |
| 1731022500 | 81.36 | 1.96 | 2.47 | 79.5 | 81.53 | 79.5 | 5134069 |
| 1730936100 | 79.4 | 4.01 | 5.32 | 77.81 | 79.43 | 77.81 | 4181017 |
| 1730849700 | 75.39 | 0.49 | 0.65 | 75.13 | 76.07 | 75.09 | 2653487 |
| 1730763300 | 74.9 | 0.29 | 0.39 | 74.47 | 75.3 | 74.32 | 4659289 |
| 1730500500 | 74.61 | 0.02 | 0.03 | 74.5 | 74.61 | 73.11 | 4058531 |
| 1730414100 | 74.59 | 0.24 | 0.32 | 77.79 | 78 | 74.57 | 5958021 |
| 1730327700 | 74.35 | -1.17 | -1.55 | 74.78 | 75.4 | 74.2704 | 3260010 |
| 1730241300 | 75.52 | 0.54 | 0.72 | 74.905 | 75.93 | 74.56 | 3989439 |
| 1730154900 | 74.98 | 0.16 | 0.21 | 75.6 | 75.85 | 74.825 | 3389725 |
| 1729895700 | 74.82 | -0.04 | -0.05 | 75.19 | 75.53 | 74.625 | 4909085 |
| 1729809300 | 74.86 | -1.21 | -1.59 | 76.23 | 76.42 | 74.69 | 6086274 |
| 1729722900 | 76.07 | 0.25 | 0.33 | 75.675 | 76.25 | 75.41 | 2044693 |
| 1729636500 | 75.82 | -1.05 | -1.37 | 76.63 | 76.64 | 75.6561 | 1861628 |
| 1729550100 | 76.87 | -1.13 | -1.45 | 77.76 | 77.97 | 76.76 | 1884249 |
| 1729290900 | 78 | 0.26 | 0.33 | 77.74 | 78.05 | 77.34 | 3058473 |
| 1729204500 | 77.74 | 0.14 | 0.18 | 77.61 | 78 | 76.88 | 2012027 |
| 1729118100 | 77.6 | 0.22 | 0.28 | 77.48 | 77.81 | 77.27 | 2351929 |
| 1729031700 | 77.38 | 0.61 | 0.79 | 76.94 | 77.72 | 76.65 | 3863691 |
| 1728945300 | 76.77 | 0.83 | 1.09 | 76.14 | 76.83 | 75.985 | 2025033 |
| 1728686100 | 75.94 | 1.44 | 1.93 | 74.58 | 76.075 | 74.58 | 2777777 |
| 1728599700 | 74.5 | -2.3 | -2.99 | 76.36 | 76.36 | 74.27 | 3503658 |
| 1728513300 | 76.8 | 0.67 | 0.88 | 76.08 | 76.975 | 76.08 | 1420092 |
| 1728426900 | 76.13 | 0.13 | 0.17 | 76.19 | 76.49 | 75.39 | 2714329 |
| 1728340500 | 76 | -1.14 | -1.48 | 76.77 | 76.77 | 75.85 | 1518127 |
| 1728081300 | 77.14 | 0.61 | 0.80 | 77.53 | 77.62 | 76.63 | 1480657 |
| 1727994900 | 76.53 | -0.23 | -0.30 | 76.48 | 76.8 | 76.06 | 2551788 |
| 1727908500 | 76.76 | 0.67 | 0.88 | 75.94 | 76.86 | 75.775 | 3539196 |
| 1727822100 | 76.09 | -1.09 | -1.41 | 77.15 | 77.4 | 75.74 | 2289428 |
| 1727735520 | 77.18 | 0.29 | 0.38 | 77 | 77.21 | 76.2 | 2648471 |
| 1727476500 | 76.89 | -0.31 | -0.40 | 77.47 | 77.61 | 76.675 | 4426021 |
| 1727390100 | 77.2 | 1.67 | 2.21 | 77.23 | 77.56 | 76.8 | 3626427 |
| 1727303700 | 75.53 | -0.51 | -0.67 | 75.83 | 76.44 | 75.45 | 1763811 |
| 1727217300 | 76.04 | -0.08 | -0.11 | 76.23 | 76.57 | 76.01 | 2670532 |
| 1727130900 | 76.12 | 0.48 | 0.63 | 75.78 | 76.17 | 75.2725 | 6565608 |
