Hot Features
프리미엄
Costamare Inc (CMRE)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.99 | -8.57142857143 | 11.55 | 11.98 | 10.44 | 694276 | 10.90237933 | CS |
| 4 | -2.34 | -18.1395348837 | 12.9 | 12.92 | 10.44 | 437576 | 11.512781 | CS |
| 12 | -3.91 | -27.0214236351 | 14.47 | 14.62 | 10.44 | 327777 | 12.38151939 | CS |
| 26 | -3.44 | -24.5714285714 | 14 | 15.9627 | 10.44 | 326496 | 13.39282301 | CS |
| 52 | -0.55 | -4.9504950495 | 11.11 | 17.575 | 10.44 | 444054 | 13.77079241 | CS |
| 156 | -3.45 | -24.625267666 | 14.01 | 18.0122 | 7.71 | 612407 | 11.89310932 | CS |
| 260 | 2.91 | 38.0392156863 | 7.65 | 18.0122 | 3.16 | 647669 | 10.58349678 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230800 | 10.56 | 0.02 | 0.19 | 10.55 | 10.66 | 10.44 | 448910 |
| 1738971600 | 10.54 | -0.18 | -1.68 | 10.66 | 10.85 | 10.51 | 694686 |
| 1738885200 | 10.72 | -0.74 | -6.46 | 11.39 | 11.51 | 10.62 | 1336287 |
| 1738798800 | 11.46 | -0.23 | -1.97 | 11.74 | 11.87 | 11.31 | 627250 |
| 1738712400 | 11.69 | 0.26 | 2.27 | 11.55 | 11.98 | 11.54 | 375110 |
| 1738626000 | 11.43 | -0.23 | -1.97 | 11.58 | 11.67 | 11.38 | 339084 |
| 1738366800 | 11.66 | -0.15 | -1.27 | 11.74 | 11.87 | 11.54 | 342807 |
| 1738280400 | 11.81 | -0.05 | -0.42 | 11.99 | 12.03 | 11.75 | 315474 |
| 1738194000 | 11.86 | 0.26 | 2.24 | 11.68 | 11.89 | 11.62 | 324980 |
| 1738107600 | 11.6 | -0.1 | -0.85 | 11.69 | 11.735 | 11.46 | 280242 |
| 1738021200 | 11.7 | -0.11 | -0.93 | 11.82 | 12.05 | 11.65 | 335797 |
| 1737762000 | 11.81 | -0.26 | -2.15 | 12.06 | 12.06 | 11.74 | 357715 |
| 1737675600 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1737589200 | 12.07 | 0.03 | 0.25 | 12 | 12.09 | 11.83 | 658517 |
| 1737502800 | 12.04 | -0.25 | -2.03 | 12.17 | 12.17 | 11.925 | 370018 |
| 1737157200 | 12.29 | -0.05 | -0.41 | 12.34 | 12.505 | 12.26 | 282459 |
| 1737070800 | 12.34 | -0.41 | -3.22 | 12.75 | 12.77 | 12.285 | 259595 |
| 1736984400 | 12.75 | -0.02 | -0.16 | 12.92 | 12.92 | 12.55 | 242621 |
| 1736898000 | 12.77 | 0.1 | 0.79 | 12.9 | 12.9 | 12.59 | 322335 |
| 1736811600 | 12.67 | 0.18 | 1.44 | 12.49 | 12.68 | 12.36 | 291194 |
| 1736552400 | 12.49 | -0.11 | -0.87 | 12.63 | 12.7 | 12.36 | 377139 |
| 1736379600 | 12.6 | -0.01 | -0.08 | 12.57 | 12.66 | 12.39 | 339902 |
| 1736293200 | 12.61 | 0.27 | 2.19 | 12.53 | 12.705 | 12.48 | 331453 |
| 1736206800 | 12.34 | -0.68 | -5.22 | 13.09 | 13.1 | 12.315 | 353057 |
| 1735947600 | 13.02 | -0.48 | -3.56 | 13.48 | 13.48 | 12.93 | 289451 |
| 1735861200 | 13.5 | 0.65 | 5.06 | 13 | 13.5 | 12.92 | 382414 |
| 1735688400 | 12.85 | 0.1 | 0.78 | 12.67 | 12.96 | 12.65 | 260276 |
| 1735602000 | 12.75 | -0.06 | -0.47 | 12.675 | 12.78 | 12.59 | 199716 |
| 1735342800 | 12.81 | -0.09 | -0.70 | 12.8 | 12.93 | 12.725 | 240479 |
| 1735256400 | 12.9 | -0.02 | -0.15 | 12.92 | 12.94 | 12.77 | 167688 |
| 1735077840 | 12.92 | 0.1 | 0.78 | 12.93 | 13.02 | 12.83 | 189018 |
| 1734997200 | 12.82 | 0.43 | 3.47 | 12.38 | 12.91 | 12.38 | 201817 |
| 1734738000 | 12.39 | -0.03 | -0.24 | 12.29 | 12.63 | 12.17 | 423657 |
| 1734651600 | 12.42 | -0.09 | -0.72 | 12.64 | 12.67 | 12.33 | 178947 |
| 1734565200 | 12.51 | -0.12 | -0.95 | 12.63 | 12.87 | 12.43 | 226524 |
| 1734478800 | 12.63 | -0.06 | -0.47 | 12.49 | 12.71 | 12.38 | 336272 |
| 1734392400 | 12.69 | -0.26 | -2.01 | 12.86 | 12.86 | 12.6 | 247342 |
| 1734133200 | 12.95 | 0.07 | 0.54 | 12.9 | 12.964 | 12.74 | 189397 |
| 1734046800 | 12.88 | -0.23 | -1.75 | 13.02 | 13.07 | 12.73 | 319634 |
| 1733960400 | 13.11 | -0.24 | -1.80 | 13.47 | 13.47 | 13.06 | 260914 |
| 1733874000 | 13.35 | 0.13 | 0.98 | 13.25 | 13.53 | 13.15 | 270280 |
| 1733787600 | 13.22 | 0.01 | 0.08 | 13.36 | 13.37 | 13.2 | 226114 |
| 1733528400 | 13.21 | -0.1 | -0.75 | 13.33 | 13.45 | 13.02 | 247047 |
| 1733442000 | 13.31 | 0.12 | 0.91 | 13.22 | 13.45 | 13.2 | 242704 |
| 1733355600 | 13.19 | -0.01 | -0.08 | 13.33 | 13.34 | 12.95 | 295260 |
| 1733269200 | 13.2 | 0.1 | 0.76 | 13.23 | 13.41 | 13.12 | 317466 |
| 1733182800 | 13.1 | -0.1 | -0.76 | 13.17 | 13.3 | 13 | 375052 |
| 1732917840 | 13.2 | -0.11 | -0.83 | 13.35 | 13.4 | 13.14 | 156119 |
| 1732750800 | 13.31 | 0.03 | 0.23 | 13.28 | 13.34 | 13.04 | 324485 |
| 1732664400 | 13.28 | -0.44 | -3.21 | 13.65 | 13.68 | 13.24 | 407289 |
| 1732578000 | 13.72 | -0.57 | -3.99 | 14.3 | 14.33 | 13.68 | 420560 |
| 1732318800 | 14.29 | 0.23 | 1.64 | 14.03 | 14.4 | 14.03 | 187697 |
| 1732232400 | 14.06 | -0.38 | -2.63 | 14.35 | 14.36 | 13.91 | 312529 |
| 1732146000 | 14.44 | -0.06 | -0.41 | 14.45 | 14.62 | 14.27 | 252795 |
| 1732059600 | 14.5 | -0.15 | -1.02 | 14.52 | 14.62 | 14.425 | 223395 |
| 1731973200 | 14.65 | 0.26 | 1.81 | 14.44 | 14.65 | 14.44 | 272852 |
| 1731714000 | 14.39 | -0.16 | -1.10 | 14.65 | 14.65 | 14.26 | 174435 |
| 1731627600 | 14.55 | 0.27 | 1.89 | 14.4 | 14.85 | 14.4 | 321031 |
| 1731541200 | 14.28 | 0.29 | 2.07 | 14.07 | 14.39 | 13.99 | 200430 |
| 1731454800 | 13.99 | -0.11 | -0.78 | 14 | 14.11 | 13.66 | 305599 |
| 1731368400 | 14.1 | -0.21 | -1.47 | 14.35 | 14.36 | 14.08 | 262694 |
