Hot Features
프리미엄
Clarivate PLC (CLVT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.925925925926 | 4.32 | 4.49 | 3.9995 | 7345857 | 4.18623474 | CS |
| 4 | -0.68 | -13.4920634921 | 5.04 | 5.155 | 3.9995 | 7995484 | 4.62840986 | CS |
| 12 | -0.95 | -17.8907721281 | 5.31 | 5.74 | 3.9995 | 5330918 | 4.90408574 | CS |
| 26 | -2.31 | -34.6326836582 | 6.67 | 7.15 | 3.9995 | 5247115 | 5.30631391 | CS |
| 52 | -2.88 | -39.7790055249 | 7.24 | 7.77 | 3.9995 | 4826382 | 5.80290189 | CS |
| 156 | -8.88 | -67.0694864048 | 13.24 | 17.505 | 3.9995 | 5511449 | 8.72914776 | CS |
| 260 | -15.75 | -78.3192441571 | 20.11 | 34.79 | 3.9995 | 4502146 | 12.66258214 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.36 | 0.16 | 3.81 | 4.16 | 4.4 | 4.16 | 5756562 |
| 1741304400 | 4.2 | 0.09 | 2.19 | 4.13 | 4.4 | 4.1 | 7384281 |
| 1741218000 | 4.11 | -0.04 | -0.96 | 4.13 | 4.19 | 3.9995 | 9151841 |
| 1741131600 | 4.15 | -0.06 | -1.43 | 4.16 | 4.2699999 | 4.11 | 6933480 |
| 1741045200 | 4.21 | -0.08 | -1.86 | 4.3099999 | 4.43 | 4.17 | 6526878 |
| 1740786000 | 4.29 | -0.1 | -2.28 | 4.32 | 4.49 | 4.28 | 6660921 |
| 1740699600 | 4.39 | -0.16 | -3.52 | 4.55 | 4.655 | 4.39 | 4687730 |
| 1740613200 | 4.55 | 0.08 | 1.79 | 4.4 | 4.61 | 4.4 | 6690413 |
| 1740526800 | 4.47 | -0.1 | -2.19 | 4.55 | 4.57 | 4.295 | 7619796 |
| 1740440400 | 4.57 | -0.27 | -5.58 | 4.86 | 4.91 | 4.5599999 | 7290716 |
| 1740181200 | 4.84 | 0 | 0.00 | 4.93 | 4.98 | 4.68 | 8817103 |
| 1740094800 | 4.84 | 0.08 | 1.68 | 4.76 | 5.04 | 4.682 | 11780905 |
| 1740008400 | 4.76 | -0.07 | -1.45 | 4.62 | 5.155 | 4.22 | 20544830 |
| 1739922000 | 4.83 | -0.07 | -1.43 | 4.9 | 4.99 | 4.805 | 14353249 |
| 1739576400 | 4.9 | -0.04 | -0.81 | 4.97 | 5.01 | 4.88 | 4267959 |
| 1739490000 | 4.94 | 0.13 | 2.70 | 4.83 | 4.98 | 4.75 | 8084271 |
| 1739403600 | 4.8099999 | -0.06 | -1.23 | 4.79 | 4.87 | 4.78 | 4265265 |
| 1739317200 | 4.87 | -0.04 | -0.81 | 4.87 | 4.97 | 4.86 | 5157137 |
| 1739230800 | 4.91 | -0.14 | -2.77 | 5.08 | 5.08 | 4.845 | 7422880 |
| 1738971600 | 5.05 | 0.04 | 0.80 | 5.04 | 5.15 | 4.98 | 4143555 |
| 1738885200 | 5.01 | -0.17 | -3.28 | 5.18 | 5.23 | 5 | 4544911 |
| 1738798800 | 5.18 | 0.04 | 0.78 | 5.16 | 5.22 | 5.07 | 11917631 |
| 1738712400 | 5.14 | -0.06 | -1.15 | 5.17 | 5.26 | 5.14 | 6484995 |
| 1738626000 | 5.2 | -0.22 | -4.06 | 5.26 | 5.265 | 5.105 | 2378626 |
| 1738366800 | 5.42 | -0.07 | -1.28 | 5.5 | 5.57 | 5.375 | 2717430 |
| 1738280400 | 5.49 | -0.03 | -0.54 | 5.62 | 5.63 | 5.445 | 4783932 |
| 1738194000 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.635 | 5.45 | 5959356 |
| 1738107600 | 5.55 | -0.11 | -1.94 | 5.71 | 5.74 | 5.5199999 | 4940272 |
| 1738021200 | 5.66 | 0.16 | 2.91 | 5.48 | 5.67 | 5.48 | 3967877 |
| 1737762000 | 5.5 | 0.06 | 1.10 | 5.48 | 5.555 | 5.44 | 4288188 |
| 1737675600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737589200 | 5.44 | 0.08 | 1.49 | 5.36 | 5.5199999 | 5.35 | 2565824 |
| 1737502800 | 5.36 | 0.27 | 5.30 | 5.16 | 5.41 | 5.14 | 3572583 |
| 1737157200 | 5.09 | 0 | 0.00 | 5.16 | 5.19 | 5.005 | 2818483 |
| 1737070800 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.13 | 4.975 | 3542412 |
| 1736984400 | 5.08 | 0.05 | 0.99 | 5.18 | 5.24 | 5.065 | 2137610 |
| 1736898000 | 5.03 | -0.08 | -1.57 | 5.08 | 5.12 | 4.96 | 4174386 |
| 1736811600 | 5.11 | 0.04 | 0.79 | 5.04 | 5.13 | 4.97 | 3735417 |
| 1736552400 | 5.07 | -0.02 | -0.39 | 4.98 | 5.15 | 4.96 | 2257656 |
| 1736379600 | 5.09 | -0.09 | -1.74 | 5.085 | 5.1 | 4.965 | 4603278 |
| 1736293200 | 5.18 | 0.07 | 1.37 | 5.18 | 5.29 | 5.11 | 2234121 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.2 | 5.26 | 5.085 | 1862777 |
| 1735947600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.19 | 5.065 | 2727133 |
| 1735861200 | 5.15 | 0.07 | 1.38 | 5.17 | 5.24 | 5.1 | 4380857 |
| 1735688400 | 5.08 | 0.02 | 0.40 | 5.08 | 5.2 | 5.05 | 2358795 |
| 1735602000 | 5.0599999 | -0.06 | -1.17 | 5.055 | 5.11 | 4.945 | 2517683 |
| 1735342800 | 5.12 | 0.03 | 0.59 | 5.0599999 | 5.165 | 5.035 | 2233399 |
| 1735256400 | 5.09 | 0.1 | 2.00 | 4.98 | 5.1299 | 4.93 | 3301623 |
| 1735077840 | 4.99 | 0.01 | 0.20 | 4.99 | 5.015 | 4.93 | 840582 |
| 1734997200 | 4.98 | 0 | 0.00 | 4.96 | 5.03 | 4.84 | 2736163 |
| 1734738000 | 4.98 | 0.08 | 1.63 | 4.89 | 5.07 | 4.88 | 6724909 |
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.9803 | 5.03 | 4.805 | 4708721 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4385405 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.47 | 5.625 | 5.42 | 3858227 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.415 | 5.545 | 5.22 | 6343833 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3183 | 5.34 | 5.09 | 2830832 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.39 | 5.42 | 5.265 | 4024832 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.5 | 5.5599999 | 5.375 | 4025574 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.63 | 5.65 | 5.45 | 7729971 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.7699999 | 5.855 | 5.625 | 8429379 |
