Hot Features
프리미엄
Covenant Logistics Group Inc (CVLG)
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 | 1.5 | 5.39180445723 | 27.82 | 29.4699 | 26.61 | 188522 | 28.09883522 | CS |
| 4 | 1.94 | 7.08546384222 | 27.38 | 29.4699 | 25.95 | 106829 | 27.5019977 | CS |
| 12 | 4.19 | 16.673298846 | 25.13 | 30.77 | 25.13 | 70084 | 28.08928965 | CS |
| 26 | 3.845 | 15.0932286555 | 25.475 | 30.77 | 24.585 | 57140 | 27.2049701 | CS |
| 52 | 3.845 | 15.0932286555 | 25.475 | 30.77 | 24.585 | 57140 | 27.2049701 | CS |
| 156 | 3.845 | 15.0932286555 | 25.475 | 30.77 | 24.585 | 57140 | 27.2049701 | CS |
| 260 | 3.845 | 15.0932286555 | 25.475 | 30.77 | 24.585 | 57140 | 27.2049701 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737762000 | 28.12 | -0.11 | -0.39 | 27.6 | 28.43 | 26.61 | 373308 |
| 1737675600 | 28.23 | 0 | 0.00 | 28.23 | 28.23 | 28.23 | 0 |
| 1737589200 | 28.23 | 0.37 | 1.33 | 27.8 | 28.4 | 27.71 | 102748 |
| 1737502800 | 27.86 | 0.25 | 0.91 | 28.2499 | 28.2499 | 27.64 | 89037 |
| 1737157200 | 27.61 | -0.48 | -1.71 | 28.16 | 28.16 | 27.555 | 83279 |
| 1737070800 | 28.09 | 0.43 | 1.55 | 27.69 | 28.2 | 27.69 | 87785 |
| 1736984400 | 27.66 | 0.49 | 1.80 | 27.74 | 27.91 | 27.45 | 50622 |
| 1736898000 | 27.17 | 0.44 | 1.65 | 27.04 | 27.2882 | 26.73 | 82448 |
| 1736811600 | 26.73 | 0.45 | 1.71 | 26 | 26.81 | 25.95 | 88840 |
| 1736552400 | 26.28 | -0.83 | -3.06 | 26.42 | 26.735 | 26.135 | 70240 |
| 1736379600 | 27.11 | 0.28 | 1.04 | 26.815 | 27.16 | 26.51 | 119644 |
| 1736293200 | 26.83 | -0.41 | -1.51 | 27.375 | 27.375 | 26.63 | 169167 |
| 1736206800 | 27.24 | -0.94 | -3.34 | 28.04 | 28.2 | 27.17 | 112206 |
| 1735947600 | 28.18 | 1.29 | 4.80 | 27.39 | 28.35 | 27 | 91401 |
| 1735861200 | 26.89 | -0.37 | -1.34 | 27.71 | 27.94 | 26.865 | 117858 |
| 1735688400 | 27.255 | 0.15 | 0.57 | 26.94 | 27.505 | 26.94 | 59568 |
| 1735602000 | 27.1 | -0.22 | -0.79 | 27.38 | 27.38 | 26.85395 | 64080 |
| 1735342800 | 27.315 | -0.37 | -1.32 | 27.55 | 27.61 | 26.955 | 73216 |
| 1735256400 | 27.68 | 0.48 | 1.76 | 26.915 | 27.74 | 26.915 | 83960 |
| 1735077840 | 27.2 | 0.29 | 1.08 | 27 | 27.265 | 26.805 | 26288 |
| 1734997200 | 26.91 | -0.28 | -1.03 | 27.22 | 27.225 | 26.5529 | 94564 |
| 1734738000 | 27.19 | 0.19 | 0.70 | 27.0425 | 27.4025 | 26.85 | 255620 |
| 1734651600 | 27 | -0.28 | -1.03 | 27.845 | 27.86 | 27 | 65930 |
| 1734565200 | 27.28 | -1.07 | -3.77 | 28.78 | 29.0575 | 27.1725 | 103480 |
| 1734478800 | 28.35 | -0.46 | -1.58 | 28.985 | 28.985 | 28.235 | 88422 |
| 1734392400 | 28.805 | -0.15 | -0.50 | 28.865 | 29.105 | 28.55 | 85228 |
| 1734133200 | 28.95 | -0.44 | -1.50 | 29.125 | 29.485 | 28.875 | 71408 |
| 1734046800 | 29.39 | -0.29 | -0.98 | 29.86 | 29.905 | 29.05005 | 85148 |
| 1733960400 | 29.68 | 0.48 | 1.66 | 29.135 | 30.11665 | 29.135 | 111302 |
| 1733874000 | 29.195 | 0.34 | 1.16 | 29.0575 | 29.46 | 28.6175 | 100118 |
| 1733787600 | 28.86 | 0.43 | 1.51 | 28.7625 | 29.195 | 28.7 | 94376 |
| 1733528400 | 28.43 | -0.31 | -1.08 | 28.905 | 28.905 | 28.205 | 77966 |
| 1733442000 | 28.74 | -0.09 | -0.29 | 28.66 | 28.9275 | 28.655 | 74630 |
| 1733355600 | 28.825 | 0.23 | 0.82 | 28.895 | 28.965 | 28.4875 | 76850 |
| 1733269200 | 28.59 | -0.56 | -1.92 | 29.365 | 29.365 | 28.505 | 42450 |
| 1733182800 | 29.15 | 0.11 | 0.38 | 29.4 | 29.4 | 28.62 | 67618 |
| 1732917840 | 29.04 | 0.09 | 0.29 | 29.02 | 29.38535 | 28.89 | 49612 |
| 1732750800 | 28.955 | -0.45 | -1.51 | 29.48 | 29.545 | 28.905 | 47298 |
| 1732664400 | 29.4 | 0.29 | 1.00 | 28.825 | 29.5545 | 28.765 | 61758 |
| 1732578000 | 29.11 | 0.22 | 0.78 | 29.105 | 29.74 | 29.105 | 84862 |
| 1732318800 | 28.885 | 0.41 | 1.42 | 28.5325 | 28.94 | 28.39 | 66716 |
| 1732232400 | 28.48 | 0.11 | 0.39 | 28.49 | 28.965 | 28.4527 | 65642 |
| 1732146000 | 28.37 | -0.3 | -1.03 | 28.665 | 28.665 | 28.02 | 52536 |
| 1732059600 | 28.665 | 0.04 | 0.16 | 28.595 | 28.79 | 28.345 | 61936 |
| 1731973200 | 28.62 | -0.3 | -1.04 | 28.765 | 29.36 | 28.5325 | 70422 |
| 1731714000 | 28.92 | -0.68 | -2.30 | 29.6375 | 29.765 | 28.87 | 91238 |
| 1731627600 | 29.6 | -0.59 | -1.95 | 30.195 | 30.195 | 29.17 | 141620 |
| 1731541200 | 30.19 | -0.14 | -0.46 | 30.12 | 30.77 | 30.0925 | 123952 |
| 1731454800 | 30.33 | 0.22 | 0.75 | 30.21 | 30.555 | 30.03 | 194700 |
| 1731368400 | 30.105 | 1.23 | 4.26 | 29.31 | 30.115 | 29.31 | 215380 |
| 1731109200 | 28.875 | 0.81 | 2.89 | 28.13 | 28.885 | 28.13 | 146040 |
| 1731022800 | 28.065 | -0.58 | -2.02 | 28.515 | 28.97 | 27.915 | 216144 |
| 1730936400 | 28.645 | 2.66 | 10.24 | 27.475 | 29.2025 | 27.4 | 560818 |
| 1730850000 | 25.985 | 0.43 | 1.70 | 25.67 | 26.175 | 25.6175 | 104974 |
| 1730763600 | 25.55 | -0.1 | -0.39 | 25.13 | 25.985 | 25.13 | 99032 |
| 1730500800 | 25.65 | 0.35 | 1.38 | 25.4 | 25.76 | 25.325 | 82958 |
| 1730414400 | 25.3 | -0.36 | -1.38 | 25.425 | 25.79 | 25.275 | 75030 |
| 1730328000 | 25.655 | -0.03 | -0.10 | 25.78 | 26.415 | 25.615 | 75300 |
| 1730241600 | 25.68 | -0.26 | -0.98 | 25.72 | 25.95 | 25.675 | 70632 |
| 1730155200 | 25.935 | 0.48 | 1.91 | 25.82 | 26.16 | 25.385 | 82926 |
