Hot Features
프리미엄
Constellation Software Inc (CSU)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -48.49 | -1.05455225568 | 4598.16 | 4700 | 4203 | 55136 | 4414.46440583 | CS |
| 4 | -111.96 | -2.40173501543 | 4661.63 | 4755.37 | 4203 | 49510 | 4576.04030388 | CS |
| 12 | 145.44 | 3.30227985369 | 4404.23 | 5040 | 4203 | 38425 | 4707.46998269 | CS |
| 26 | 208.1 | 4.79319693106 | 4341.57 | 5040 | 4101.7 | 33155 | 4596.22647335 | CS |
| 52 | 889.69 | 24.3086027793 | 3659.98 | 5040 | 3535 | 32571 | 4314.24044194 | CS |
| 156 | 2391.28 | 110.789986981 | 2158.39 | 5040 | 1783.98 | 30742 | 3179.62354843 | CS |
| 260 | 3268.65 | 255.159950664 | 1281.02 | 5040 | 1270 | 33686 | 2542.01047289 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744407600 | 4549.67 | 184.67 | 4.23 | 4366.76 | 4597.25 | 4366.76 | 56144 |
| 1744321200 | 4365 | -299.75 | -6.43 | 4573.02 | 4573.02 | 4350 | 49614 |
| 1744234800 | 4664.75 | 380.62 | 8.88 | 4284.13 | 4700 | 4249.56 | 62694 |
| 1744148400 | 4284.13 | -60.87 | -1.40 | 4412.35 | 4540.2 | 4225.72 | 49875 |
| 1744062000 | 4345 | -20.01 | -0.46 | 4211.68 | 4475 | 4203 | 56173 |
| 1743802800 | 4365.01 | -154.57 | -3.42 | 4598.16 | 4598.16 | 4320.56 | 57322 |
| 1743716400 | 4519.58 | -220.42 | -4.65 | 4699.89 | 4699.89 | 4490 | 56031 |
| 1743630000 | 4740 | 136.84 | 2.97 | 4611.27 | 4755.37 | 4601.41 | 40538 |
| 1743543600 | 4603.16 | 45.79 | 1.00 | 4556.26 | 4628.3 | 4552.64 | 33172 |
| 1743457200 | 4557.37 | -7.43 | -0.16 | 4517.88 | 4565.77 | 4491.01 | 70620 |
| 1743198000 | 4564.8 | -97.29 | -2.09 | 4660.81 | 4660.81 | 4526.71 | 39877 |
| 1743111600 | 4662.09 | 16.35 | 0.35 | 4612.37 | 4662.09 | 4594.99 | 39547 |
| 1743025200 | 4645.74 | -54.75 | -1.16 | 4683.88 | 4753.84 | 4636.9399 | 33257 |
| 1742938800 | 4700.49 | -29.05 | -0.61 | 4692.06 | 4744.6 | 4683.03 | 47076 |
| 1742852400 | 4729.54 | 102.88 | 2.22 | 4628.52 | 4742.35 | 4574 | 60972 |
| 1742593200 | 4626.66 | -28.32 | -0.61 | 4637.15 | 4678.7299 | 4546 | 99107 |
| 1742506800 | 4654.9799 | -0.73 | -0.02 | 4663.4 | 4692.24 | 4623.15 | 47634 |
| 1742420400 | 4655.71 | 55.71 | 1.21 | 4600 | 4655.71 | 4598.89 | 45330 |
| 1742334000 | 4600 | -93.72 | -2.00 | 4697.92 | 4697.92 | 4565.07 | 37675 |
| 1742247600 | 4693.72 | -5.08 | -0.11 | 4669.88 | 4734.2 | 4669.88 | 23720 |
| 1741988400 | 4698.8 | 70.21 | 1.52 | 4661.63 | 4725.75 | 4661.63 | 39962 |
| 1741902000 | 4628.59 | -126.35 | -2.66 | 4765.01 | 4849.9 | 4560 | 51631 |
| 1741815600 | 4754.9399 | 32.44 | 0.69 | 4766.61 | 4801.2 | 4747.1 | 37239 |
| 1741729200 | 4722.5 | -77.5 | -1.61 | 4771.02 | 4830 | 4715 | 38605 |
| 1741642800 | 4800 | -148.19 | -2.99 | 4905.03 | 4905.03 | 4760 | 76907 |
| 1741387200 | 4948.1899 | 39.56 | 0.81 | 4876 | 4955.52 | 4816.02 | 34772 |
| 1741300800 | 4908.63 | -80.29 | -1.61 | 4915 | 5040 | 4870.89 | 59719 |
| 1741214400 | 4988.92 | 121.26 | 2.49 | 4836.4399 | 5020 | 4836.4399 | 39220 |
| 1741128000 | 4867.66 | 5.81 | 0.12 | 4838.03 | 4930.39 | 4800 | 50949 |
| 1741041600 | 4861.85 | -125.12 | -2.51 | 4982.99 | 4996.28 | 4859.53 | 32266 |
| 1740782400 | 4986.97 | 94.39 | 1.93 | 4894.55 | 5001.35 | 4862.9 | 63332 |
| 1740696000 | 4892.58 | -42.76 | -0.87 | 4977.11 | 4988 | 4884.58 | 20427 |
| 1740609600 | 4935.34 | 35.33 | 0.72 | 4885.1 | 5002 | 4885.1 | 27103 |
| 1740523200 | 4900.01 | 23.68 | 0.49 | 4847 | 4909.36 | 4831.17 | 30083 |
| 1740436800 | 4876.33 | 36.33 | 0.75 | 4887 | 4916.83 | 4825 | 28041 |
| 1740177600 | 4840 | -30.33 | -0.62 | 4900 | 4900 | 4840 | 24339 |
| 1740091200 | 4870.33 | -16.48 | -0.34 | 4859.74 | 4923.17 | 4841.4 | 31511 |
| 1740004800 | 4886.81 | -63.08 | -1.27 | 4947.9 | 4947.9 | 4865.04 | 31181 |
| 1739918400 | 4949.89 | 15.05 | 0.30 | 4934.84 | 4952 | 4875 | 20098 |
| 1739572800 | 4934.84 | -26.71 | -0.54 | 4961.57 | 4976.7 | 4919.07 | 16873 |
| 1739486400 | 4961.55 | 84.55 | 1.73 | 4890.02 | 4987.45 | 4890.02 | 24441 |
| 1739400000 | 4877 | -5.25 | -0.11 | 4879.86 | 4888.95 | 4850 | 16847 |
| 1739313600 | 4882.25 | -51.92 | -1.05 | 4879.585 | 4920 | 4860 | 14315 |
| 1739227200 | 4934.17 | 25.51 | 0.52 | 4925.045 | 4955 | 4887.68 | 22000 |
| 1738968000 | 4908.66 | -23.21 | -0.47 | 4980.7 | 4980.7 | 4800 | 25262 |
| 1738881600 | 4931.87 | 29.23 | 0.60 | 4902.64 | 4962.3 | 4902.64 | 38780 |
| 1738795200 | 4902.64 | 102.64 | 2.14 | 4781.93 | 4916.38 | 4781.93 | 31499 |
| 1738708800 | 4800 | -20 | -0.41 | 4839.85 | 4839.85 | 4784 | 31773 |
| 1738622400 | 4820 | 66.98 | 1.41 | 4658.91 | 4830 | 4658.91 | 39978 |
| 1738363200 | 4753.02 | -45.11 | -0.94 | 4798.13 | 4837.5 | 4753.02 | 53078 |
| 1738276800 | 4798.13 | 73.13 | 1.55 | 4755 | 4832.9399 | 4755 | 27949 |
| 1738190400 | 4725 | 8.18 | 0.17 | 4716.82 | 4755.68 | 4710 | 25472 |
| 1738104000 | 4716.82 | 122.44 | 2.66 | 4646.13 | 4736.46 | 4599.99 | 40864 |
| 1738017600 | 4594.38 | -38.73 | -0.84 | 4538.17 | 4630 | 4538.17 | 25773 |
| 1737758400 | 4633.11 | 69.84 | 1.53 | 4563.28 | 4692.56 | 4563.28 | 41362 |
| 1737672000 | 4563.27 | 63.25 | 1.41 | 4549.99 | 4570.47 | 4508 | 27045 |
| 1737585600 | 4500.02 | 59.09 | 1.33 | 4427.31 | 4511.6899 | 4427.31 | 25112 |
| 1737499200 | 4440.93 | 79.32 | 1.82 | 4437.92 | 4441.82 | 4372 | 20871 |
| 1737412800 | 4361.61 | -30.76 | -0.70 | 4442.75 | 4442.75 | 4345 | 6254 |
| 1737153600 | 4392.37 | -8.79 | -0.20 | 4404.2299 | 4440 | 4371.41 | 23928 |
| 1737067200 | 4401.16 | 60.34 | 1.39 | 4398.24 | 4547.6 | 4371.35 | 24180 |
| 1736980800 | 4340.82 | 76.16 | 1.79 | 4350 | 4374.72 | 4319.2 | 30649 |
| 1736894400 | 4264.66 | -33.71 | -0.78 | 4300.1 | 4300.1 | 4223.65 | 19477 |
| 1736808000 | 4298.37 | 22.9 | 0.54 | 4273.37 | 4319 | 4216.15 | 35061 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
