Hot Features
프리미엄
Coveo Solutions Inc (PK) (CVOSF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3601 | -6.64378885998 | 5.4201 | 5.4201 | 5.06 | 29335 | 5.39310551 | CS |
| 4 | 0.61 | 13.7078651685 | 4.45 | 5.53 | 4.0345 | 18458 | 5.1177077 | CS |
| 12 | -0.1142 | -2.20710447992 | 5.1742 | 5.53 | 4.0345 | 12901 | 4.89461909 | CS |
| 26 | 0.22 | 4.54545454545 | 4.84 | 6.28 | 3.63 | 12706 | 4.63886777 | CS |
| 52 | -6.94 | -57.8333333333 | 12 | 12 | 3.63 | 11338 | 4.80473889 | CS |
| 156 | 0.04 | 0.796812749004 | 5.02 | 12 | 3.63 | 10328 | 5.01581031 | CS |
| 260 | 0.04 | 0.796812749004 | 5.02 | 12 | 3.63 | 10328 | 5.01581031 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740003960 | 5.0599999 | -0.35 | -6.47 | 5.08 | 5.08 | 5.0599999 | 2832 |
| 1739917320 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1739571720 | 5.41 | 0 | 0.00 | 5.41 | 5.41 | 5.41 | 0 |
| 1739485320 | 5.41 | -0.04 | -0.73 | 5.4201 | 5.4201 | 5.41 | 55838 |
| 1739398920 | 5.45 | 0.21 | 4.01 | 5.3099999 | 5.53 | 5.3099999 | 46499 |
| 1739312940 | 5.24 | 1.21 | 29.88 | 4.75 | 5.24 | 4.72 | 32396 |
| 1739226000 | 4.0345 | 0 | 0.00 | 4.0345 | 4.0345 | 4.0345 | 0 |
| 1738966800 | 4.0345 | 0 | 0.00 | 4.0345 | 4.0345 | 4.0345 | 0 |
| 1738880400 | 4.0345 | -0.05 | -1.12 | 4.11 | 4.11 | 4.0345 | 9901 |
| 1738794540 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738708140 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1738621740 | 4.08 | -0.55 | -11.88 | 4.15 | 4.15 | 4.08 | 8898 |
| 1738362480 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738276080 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738189680 | 4.63 | 0 | 0.00 | 4.63 | 4.63 | 4.63 | 0 |
| 1738103280 | 4.63 | -0.05 | -1.07 | 4.63 | 4.63 | 4.63 | 4707 |
| 1738016820 | 4.68 | 0.12 | 2.63 | 4.62 | 4.68 | 4.62 | 4266 |
| 1737757440 | 4.5599999 | 0.11 | 2.47 | 4.5599999 | 4.5599999 | 4.5599999 | 12703 |
| 1737671220 | 4.45 | 0.23 | 5.45 | 4.45 | 4.45 | 4.45 | 6537 |
| 1737584940 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1737498540 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 3304 |
| 1737152880 | 4.16 | -0.02 | -0.48 | 4.21 | 4.21 | 4.1535 | 1602 |
| 1737066120 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1736979720 | 4.18 | -0.19 | -4.35 | 4.18 | 4.2005 | 4.167 | 22817 |
| 1736893560 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1736807160 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1736547960 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1736375160 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1736288760 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1736202360 | 4.37 | 0.07 | 1.63 | 4.37 | 4.37 | 4.37 | 3895 |
| 1735942980 | 4.3 | -0.4 | -8.51 | 4.3 | 4.3007 | 4.3 | 11221 |
| 1735856820 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1735684020 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1735597620 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1735338420 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1735252020 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 100 |
| 1735078200 | 4.7 | -0.01 | -0.22 | 4.7 | 4.7 | 4.7 | 6600 |
| 1734992400 | 4.7105 | 0.14 | 3.11 | 4.7105 | 4.7105 | 4.7105 | 16654 |
| 1734733560 | 4.5683999 | 0 | 0.00 | 4.5683999 | 4.5683999 | 4.5683999 | 0 |
| 1734647160 | 4.5683999 | 0 | 0.00 | 4.5683999 | 4.5683999 | 4.5683999 | 0 |
| 1734560760 | 4.5683999 | 0 | 0.00 | 4.5683999 | 4.5683999 | 4.5683999 | 0 |
| 1734474360 | 4.5683999 | -0.08 | -1.71 | 4.5683999 | 4.5683999 | 4.5683999 | 3000 |
| 1734388140 | 4.6481 | 0.06 | 1.27 | 4.6535 | 4.6535 | 4.6481 | 5591 |
| 1734128400 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1734042000 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1733955600 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1733869200 | 4.59 | -0.09 | -1.94 | 4.59 | 4.59 | 4.59 | 5822 |
| 1733782980 | 4.681 | 0 | 0.00 | 4.681 | 4.681 | 4.681 | 0 |
| 1733523780 | 4.681 | 0 | 0.00 | 4.681 | 4.681 | 4.681 | 0 |
| 1733437380 | 4.681 | 0 | 0.00 | 4.681 | 4.681 | 4.681 | 0 |
| 1733350980 | 4.681 | -0.49 | -9.43 | 5.3 | 5.3 | 4.681 | 26435 |
| 1733263800 | 5.1686 | 0 | 0.00 | 5.1686 | 5.1686 | 5.1686 | 0 |
| 1733177400 | 5.1686 | 0 | 0.00 | 5.1686 | 5.1686 | 5.1686 | 0 |
| 1732918200 | 5.1686 | 0.24 | 4.84 | 5.1742 | 5.1742 | 5.1686 | 5101 |
| 1732746000 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732659600 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732573200 | 4.93 | 0 | 0.00 | 4.93 | 4.93 | 4.93 | 0 |
| 1732314000 | 4.93 | -0.09 | -1.79 | 5.059 | 5.059 | 4.93 | 12019 |
| 1732228140 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1732141740 | 5.0199999 | -1.26 | -20.06 | 5.0199999 | 5.0199999 | 5.0199999 | 5569 |
