Hot Features
프리미엄
Constellation Software Inc (PK) (CNSWF)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -61.23 | -1.95311004785 | 3135 | 3200.1 | 3016 | 949 | 3093.53799676 | CS |
| 4 | -77.23 | -2.45096794668 | 3151 | 3250 | 3016 | 1005 | 3143.12541525 | CS |
| 12 | 253.77 | 8.99893617021 | 2820 | 3300 | 2820 | 1573 | 3134.56871511 | CS |
| 26 | 402.45 | 15.0655855532 | 2671.32 | 3423.95 | 2643.4915 | 1949 | 3028.30241168 | CS |
| 52 | 976.27 | 46.5444576877 | 2097.5 | 3423.95 | 2063 | 1326 | 2922.03953447 | CS |
| 156 | 1333.77 | 76.6534482759 | 1740 | 3423.95 | 1280 | 828 | 2364.7254892 | CS |
| 260 | 2098.65 | 215.219665272 | 975.12 | 3423.95 | 746.2755 | 996 | 1757.14406784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730759160 | 3073.77 | 27.87 | 0.92 | 3019.0354 | 3079.6779 | 3019.0314 | 513 |
| 1730496420 | 3045.9 | 27.16 | 0.90 | 3041.25 | 3079.77 | 3025.43 | 474 |
| 1730409780 | 3018.7401 | -109.19 | -3.49 | 3133 | 3150 | 3016 | 856 |
| 1730323500 | 3127.935 | 1.93 | 0.06 | 3200.1 | 3200.1 | 3082.9759 | 1281 |
| 1730237280 | 3126 | -2.11 | -0.07 | 3135 | 3140.1 | 3050 | 1623 |
| 1730150880 | 3128.11 | 22.74 | 0.73 | 3120.29 | 3145 | 3098.6117 | 586 |
| 1729891500 | 3105.37 | -11.46 | -0.37 | 3117 | 3174.27 | 3080 | 1959 |
| 1729805160 | 3116.83 | 11.83 | 0.38 | 3171.9912 | 3171.9912 | 3106.27 | 527 |
| 1729718940 | 3105 | -78.03 | -2.45 | 3205 | 3205 | 3102 | 551 |
| 1729632300 | 3183.03 | 29.91 | 0.95 | 3156 | 3222 | 3150 | 395 |
| 1729545600 | 3153.12 | -61.92 | -1.93 | 3225 | 3248.2045 | 3150.36 | 958 |
| 1729286400 | 3215.0384 | 12.6 | 0.39 | 3160 | 3225 | 3160 | 323 |
| 1729200000 | 3202.44 | -13.25 | -0.41 | 3150.0001 | 3250 | 3150.0001 | 1030 |
| 1729113960 | 3215.69 | 10.95 | 0.34 | 3204.7399 | 3215.69 | 3157 | 486 |
| 1729027680 | 3204.7399 | -15.25 | -0.47 | 3201 | 3219.9899 | 3150 | 1036 |
| 1728941220 | 3219.9899 | 28.55 | 0.89 | 3100 | 3220 | 3100 | 581 |
| 1728681900 | 3191.44 | 36.44 | 1.15 | 3185.995 | 3219.9899 | 3108.63 | 642 |
| 1728595560 | 3155 | -24.72 | -0.78 | 3207.0475 | 3207.0475 | 3155 | 445 |
| 1728508800 | 3179.7199 | 28.72 | 0.91 | 3100 | 3199 | 3100 | 605 |
| 1728422580 | 3151.0043 | -40.37 | -1.26 | 3151 | 3231.87 | 3145.0488 | 5224 |
| 1728336000 | 3191.372 | -29.06 | -0.90 | 3163 | 3250.1 | 3163 | 785 |
| 1728077220 | 3220.43 | 51.62 | 1.63 | 3170 | 3221 | 3170 | 1410 |
| 1727990760 | 3168.814 | -72.61 | -2.24 | 3255 | 3255 | 3140.01 | 472 |
| 1727904000 | 3241.42 | 14.89 | 0.46 | 3280 | 3280 | 3200 | 473 |
| 1727818140 | 3226.53 | -27.54 | -0.85 | 3254.06 | 3254.671 | 3192.4899 | 292 |
| 1727731380 | 3254.0673 | 38.08 | 1.18 | 3010 | 3255.08 | 3010 | 2001 |
| 1727472000 | 3215.9899 | -72.01 | -2.19 | 3282.5 | 3300 | 3200 | 1209 |
| 1727386200 | 3288 | 42 | 1.29 | 3299 | 3299 | 3249.57 | 564 |
| 1727299200 | 3246 | -21.9 | -0.67 | 3266 | 3285 | 3246 | 387 |
| 1727212800 | 3267.9 | -2.14 | -0.07 | 3269.955 | 3280 | 3225 | 314 |
| 1727126940 | 3270.04 | 39.04 | 1.21 | 3277 | 3277 | 3222.55 | 627 |
| 1726867200 | 3231 | 32.3 | 1.01 | 3295 | 3299.61 | 3168.43 | 1069 |
| 1726781220 | 3198.7 | 69.7 | 2.23 | 3200 | 3280 | 3134 | 845 |
| 1726694460 | 3129 | -58.79 | -1.84 | 3190 | 3190 | 3129 | 442 |
| 1726608240 | 3187.79 | -31.21 | -0.97 | 3219 | 3265.56 | 3137 | 660 |
| 1726521720 | 3219 | 62 | 1.96 | 3102 | 3220 | 3102 | 421 |
| 1726262940 | 3157 | 46.49 | 1.49 | 3110.4899 | 3188.7199 | 3110.4899 | 854 |
| 1726176540 | 3110.51 | -18.08 | -0.58 | 3100 | 3158.3575 | 3100 | 524 |
| 1726090140 | 3128.585 | 17.63 | 0.57 | 3060 | 3148.52 | 3055.87 | 823 |
| 1726003500 | 3110.955 | 0.95 | 0.03 | 3111.87 | 3133.7399 | 3059 | 704 |
| 1725917160 | 3110 | 21.04 | 0.68 | 3072 | 3143.62 | 3071.96 | 13011 |
| 1725658020 | 3088.96 | -2.04 | -0.07 | 3097 | 3147.93 | 3016.2175 | 2821 |
| 1725571440 | 3091 | -16.56 | -0.53 | 3212.07 | 3212.07 | 3091 | 2827 |
| 1725485040 | 3107.5563 | -52.43 | -1.66 | 3152.5875 | 3174.86 | 3092.805 | 1749 |
| 1725398880 | 3159.9899 | -90.01 | -2.77 | 3300 | 3300 | 3130.19 | 1472 |
| 1725053340 | 3250 | 56.79 | 1.78 | 3165 | 3264.8969 | 3165 | 3825 |
| 1724966400 | 3193.21 | 2.66 | 0.08 | 3210 | 3220 | 3165 | 270 |
| 1724880360 | 3190.55 | -25.92 | -0.81 | 3220 | 3220 | 3136.67 | 1332 |
| 1724794080 | 3216.4699 | 17.47 | 0.55 | 3179 | 3237.05 | 3167 | 1536 |
| 1724707740 | 3199 | -9.06 | -0.28 | 3273.28 | 3287.55 | 3156 | 2506 |
| 1724448480 | 3208.055 | 90.89 | 2.92 | 3131 | 3223.5 | 3120.01 | 2046 |
| 1724362140 | 3117.165 | -52.84 | -1.67 | 3146.5 | 3199.36 | 3113.5345 | 1115 |
| 1724275380 | 3170 | 20 | 0.63 | 3149.9899 | 3201.09 | 3101.27 | 3421 |
| 1724188800 | 3150 | 68.59 | 2.23 | 3300 | 3300 | 3046.67 | 873 |
| 1724102880 | 3081.4136 | -4.66 | -0.15 | 3241 | 3250 | 3049 | 1715 |
| 1723843740 | 3086.07 | -10.02 | -0.32 | 3231.9899 | 3231.9899 | 3077.9 | 1341 |
| 1723756860 | 3096.094 | 67.21 | 2.22 | 2951 | 3250 | 2951 | 5431 |
| 1723670820 | 3028.88 | 32.51 | 1.08 | 2910 | 3100 | 2910 | 2460 |
| 1723584360 | 2996.37 | 102.15 | 3.53 | 2820 | 3192.92 | 2820 | 8061 |
| 1723497900 | 2894.2199 | -75.78 | -2.55 | 2889 | 3013 | 2888 | 2116 |
| 1723238400 | 2970 | 26 | 0.88 | 2960 | 3025.56 | 2916.4899 | 653 |
| 1723152000 | 2944 | 39 | 1.34 | 3029.55 | 3029.55 | 2887 | 2965 |
| 1723065720 | 2905 | -20 | -0.68 | 2960.67 | 3050 | 2887.52 | 643 |
| 1722979800 | 2925 | 45.2 | 1.57 | 2900 | 2930.945 | 2834.79 | 2148 |
| 1722893340 | 2879.802 | -45.93 | -1.57 | 2750.0001 | 2900 | 2750 | 703 |
