Hot Features
프리미엄
Cognizant Tech Sol A (COZ)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.195950359242 | 76.55 | 77.39 | 75.099999 | 1297 | 76.40223593 | DE |
| 4 | 8.33 | 12.1837063039 | 68.37 | 78 | 68.14 | 516 | 75.69749927 | DE |
| 12 | 7.39 | 10.6622421007 | 69.31 | 78 | 67.16 | 340 | 72.56513366 | DE |
| 26 | 15.3 | 24.9185667752 | 61.4 | 78 | 59.7 | 318 | 69.29306446 | DE |
| 52 | 11.56 | 17.7463923856 | 65.14 | 78 | 59.14 | 344 | 68.37317995 | DE |
| 156 | 7.87 | 11.4339677466 | 68.83 | 84.6 | 58.5 | 310 | 69.19680964 | DE |
| 260 | 19.07 | 33.0904043033 | 57.63 | 84.6 | 39.87 | 213 | 66.94144459 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 76.4 | -0.11 | -0.14 | 76.87 | 76.87 | 75.099999 | 5345 |
| 1732829220 | 76.51 | 0.68 | 0.90 | 76.51 | 76.51 | 76.51 | 85 |
| 1732742820 | 75.83 | -1.25 | -1.62 | 77.319999 | 77.319999 | 75.83 | 523 |
| 1732656420 | 77.08 | 0.3 | 0.39 | 77.37 | 77.39 | 76.58 | 337 |
| 1732570020 | 76.78 | 0.34 | 0.44 | 76.55 | 76.78 | 76.11 | 195 |
| 1732310820 | 76.44 | 1.26 | 1.68 | 75.18 | 76.47 | 75.08 | 201 |
| 1732224420 | 75.18 | 2.63 | 3.63 | 73.459999 | 75.18 | 73.459999 | 28 |
| 1732138020 | 72.55 | 0.33 | 0.46 | 72.55 | 72.55 | 72.55 | 27 |
| 1732051620 | 72.22 | -0.73 | -1.00 | 72.16 | 72.239999 | 71.12 | 345 |
| 1731965220 | 72.95 | -0.44 | -0.60 | 73.28 | 73.55 | 72.86 | 289 |
| 1731705960 | 73.39 | -3.38 | -4.40 | 76.03 | 76.05 | 73.39 | 48 |
| 1731619560 | 76.77 | -0.98 | -1.26 | 77.989999 | 78 | 76.77 | 465 |
| 1731533160 | 77.75 | 0.87 | 1.13 | 76.65 | 77.75 | 76.65 | 57 |
| 1731446820 | 76.88 | 0.33 | 0.43 | 76.39 | 76.959999 | 76.28 | 350 |
| 1731360420 | 76.55 | 1.44 | 1.92 | 74.86 | 77.09 | 74.86 | 429 |
| 1731101220 | 75.11 | 0.34 | 0.45 | 75.25 | 75.93 | 75.11 | 372 |
| 1731014760 | 74.77 | 0.99 | 1.34 | 74.23 | 74.77 | 73.569999 | 356 |
| 1730928360 | 73.78 | 4.94 | 7.18 | 71.16 | 73.78 | 71.05 | 527 |
| 1730841960 | 68.84 | -0.17 | -0.25 | 68.67 | 68.84 | 68.67 | 64 |
| 1730755560 | 69.01 | 0.4 | 0.58 | 68.37 | 69.01 | 68.14 | 286 |
| 1730496360 | 68.61 | -1.08 | -1.55 | 68.15 | 68.61 | 67.7 | 298 |
| 1730409960 | 69.69 | 1.68 | 2.47 | 68.849999 | 70.349999 | 68.849999 | 470 |
| 1730323560 | 68.01 | -1.84 | -2.63 | 69.47 | 69.5 | 68.01 | 157 |
| 1730237160 | 69.849999 | 0.44 | 0.63 | 70.069999 | 70.069999 | 69.849999 | 410 |
| 1730150760 | 69.41 | -0.02 | -0.03 | 69.459999 | 69.5 | 69.099999 | 347 |
| 1729888020 | 69.43 | -0.36 | -0.52 | 69.09 | 69.43 | 69 | 73 |
| 1729801560 | 69.79 | -0.33 | -0.47 | 70.78 | 70.78 | 69.79 | 440 |
| 1729715160 | 70.12 | -0.25 | -0.36 | 70.489999 | 70.72 | 70.12 | 229 |
| 1729628760 | 70.37 | -1.13 | -1.58 | 70.569999 | 70.75 | 70.37 | 290 |
| 1729542360 | 71.5 | -0.29 | -0.40 | 71.41 | 71.81 | 71.39 | 208 |
| 1729283160 | 71.79 | -0.18 | -0.25 | 71.69 | 71.79 | 71.599999 | 442 |
| 1729196760 | 71.97 | 0.79 | 1.11 | 71.22 | 72.489999 | 71.22 | 221 |
| 1729110360 | 71.18 | 0.29 | 0.41 | 70.93 | 71.36 | 70.93 | 241 |
| 1729023960 | 70.89 | 0.94 | 1.34 | 70.68 | 71.15 | 70.489999 | 117 |
| 1728937620 | 69.95 | 0.67 | 0.97 | 69.73 | 69.95 | 69.73 | 38 |
| 1728678360 | 69.28 | 0.94 | 1.38 | 69.28 | 69.28 | 69.28 | 20 |
| 1728591960 | 68.34 | -0.75 | -1.09 | 69.79 | 69.79 | 68.34 | 74 |
| 1728505560 | 69.09 | -0.32 | -0.46 | 69.39 | 69.39 | 69.09 | 63 |
| 1728419160 | 69.41 | -0.05 | -0.07 | 68.87 | 69.41 | 68.87 | 239 |
| 1728332760 | 69.459999 | -0.57 | -0.81 | 69.959999 | 70.41 | 69.459999 | 268 |
| 1728073560 | 70.03 | 0.8 | 1.16 | 69.31 | 70.86 | 69.31 | 906 |
| 1727987220 | 69.23 | -0.29 | -0.42 | 69.73 | 69.73 | 68.93 | 158 |
| 1727900820 | 69.52 | 0.62 | 0.90 | 68.38 | 69.52 | 68.38 | 100 |
| 1727814420 | 68.9 | 0.26 | 0.38 | 69.489999 | 69.5 | 68.9 | 43 |
| 1727728020 | 68.64 | -0.09 | -0.13 | 68.44 | 68.64 | 68.44 | 66 |
| 1727468760 | 68.73 | -0.29 | -0.42 | 69 | 69 | 68.73 | 93 |
| 1727382360 | 69.02 | 1.16 | 1.71 | 68.93 | 69.16 | 68.62 | 649 |
| 1727295960 | 67.86 | -0.42 | -0.62 | 68.01 | 68.2 | 67.86 | 47 |
| 1727209560 | 68.28 | 0.08 | 0.12 | 68.9 | 68.9 | 68.28 | 200 |
| 1727123160 | 68.2 | 0.63 | 0.93 | 68.239999 | 68.53 | 67.4 | 1056 |
| 1726864020 | 67.569999 | -0.68 | -1.00 | 67.16 | 67.569999 | 67.16 | 780 |
| 1726777560 | 68.25 | 0.62 | 0.92 | 68.39 | 68.88 | 68.25 | 347 |
| 1726691220 | 67.63 | -0.91 | -1.33 | 67.63 | 67.63 | 67.63 | 70 |
| 1726604760 | 68.54 | -1.08 | -1.55 | 70.43 | 70.43 | 68.54 | 46 |
| 1726518420 | 69.62 | 0.67 | 0.97 | 69.64 | 69.67 | 69.47 | 100 |
| 1726259160 | 68.95 | -0.71 | -1.02 | 68.65 | 68.95 | 68.599999 | 144 |
| 1726172760 | 69.66 | 0.49 | 0.71 | 69.66 | 69.66 | 69.66 | 20 |
| 1726086360 | 69.17 | -0.23 | -0.33 | 68.94 | 69.17 | 67.97 | 479 |
| 1725999960 | 69.4 | 0.39 | 0.57 | 68.53 | 69.4 | 68.53 | 131 |
| 1725913620 | 69.01 | 0.59 | 0.86 | 69.31 | 69.31 | 69.01 | 5 |
| 1725654360 | 68.42 | -0.89 | -1.28 | 68.09 | 68.42 | 68.09 | 59 |
| 1725567960 | 69.31 | -0.36 | -0.52 | 69.34 | 69.34 | 69.069999 | 111 |
| 1725481560 | 69.67 | 0.04 | 0.06 | 68.61 | 69.67 | 68.61 | 225 |
| 1725395160 | 69.63 | -0.86 | -1.22 | 70.08 | 70.5 | 69.63 | 126 |
| 1725308760 | 70.489999 | 0.19 | 0.27 | 70.239999 | 70.489999 | 70.239999 | 17 |
