Hot Features
프리미엄
Costar Group, Inc. (C1GP34)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 9.78520286396 | 4.19 | 4.74 | 4.19 | 318 | 4.61691038 | DR |
| 4 | 0.36 | 8.49056603774 | 4.24 | 4.74 | 4.14 | 136 | 4.53434506 | DR |
| 12 | 0.25 | 5.74712643678 | 4.35 | 4.74 | 3.86 | 85 | 4.43334031 | DR |
| 26 | 0.23 | 5.26315789474 | 4.37 | 4.74 | 3.86 | 124 | 4.20048869 | DR |
| 52 | 0.5 | 12.1951219512 | 4.1 | 4.99 | 3.61 | 95 | 4.24825806 | DR |
| 156 | 0.17 | 3.8374717833 | 4.43 | 4.99 | 2.69 | 12267 | 3.74651948 | DR |
| 260 | -42.95 | -90.3259726604 | 47.55 | 54.57 | 2.69 | 10310 | 3.81259925 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732656600 | 4.6 | -0.02 | -0.43 | 4.74 | 4.74 | 4.6 | 119 |
| 1732570140 | 4.62 | 0.05 | 1.09 | 4.63 | 4.63 | 4.62 | 1249 |
| 1732310940 | 4.57 | 0.12 | 2.70 | 4.57 | 4.57 | 4.57 | 2 |
| 1732224600 | 4.45 | 0.26 | 6.21 | 4.43 | 4.55 | 4.43 | 20 |
| 1732051800 | 4.19 | 0.05 | 1.21 | 4.19 | 4.19 | 4.19 | 1 |
| 1731965340 | 4.14 | -0.23 | -5.26 | 4.18 | 4.18 | 4.14 | 8 |
| 1731619800 | 4.37 | 0 | 0.00 | 4.37 | 4.37 | 4.37 | 0 |
| 1731533400 | 4.37 | -0.05 | -1.13 | 4.47 | 4.47 | 4.37 | 3 |
| 1731446940 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1731360540 | 4.42 | -0.01 | -0.23 | 4.6 | 4.6 | 4.42 | 334 |
| 1731101400 | 4.43 | 0.04 | 0.91 | 4.51 | 4.51 | 4.43 | 211 |
| 1731014940 | 4.39 | 0.11 | 2.57 | 4.33 | 4.39 | 4.28 | 155 |
| 1730928600 | 4.28 | 0.13 | 3.13 | 4.25 | 4.28 | 4.25 | 3 |
| 1730842200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1730755800 | 4.15 | -0.09 | -2.12 | 4.29 | 4.29 | 4.15 | 5 |
| 1730496600 | 4.24 | -0.04 | -0.93 | 4.24 | 4.24 | 4.24 | 47 |
| 1730410200 | 4.28 | 0.05 | 1.18 | 4.28 | 4.28 | 4.28 | 3 |
| 1730323800 | 4.23 | -0.01 | -0.24 | 4.29 | 4.29 | 4.23 | 4 |
| 1730237340 | 4.24 | -0.01 | -0.24 | 4.24 | 4.24 | 4.24 | 1 |
| 1730151000 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 4 |
| 1729891800 | 4.25 | 0.32 | 8.14 | 3.86 | 4.25 | 3.86 | 21 |
| 1729805400 | 3.93 | 0 | 0.00 | 3.93 | 3.93 | 3.93 | 0 |
| 1729719000 | 3.93 | -0.42 | -9.66 | 4.35 | 4.35 | 3.93 | 13 |
| 1729632600 | 4.35 | -0.1 | -2.25 | 4.38 | 4.38 | 4.35 | 3 |
| 1729546140 | 4.45 | 0.04 | 0.91 | 4.46 | 4.46 | 4.45 | 2 |
| 1729287000 | 4.41 | 0.05 | 1.15 | 4.41 | 4.41 | 4.41 | 4 |
| 1729200540 | 4.36 | 0 | 0.00 | 4.36 | 4.36 | 4.36 | 0 |
| 1729114140 | 4.36 | -0.05 | -1.13 | 4.41 | 4.43 | 4.36 | 41 |
| 1729027740 | 4.41 | 0.12 | 2.80 | 4.41 | 4.41 | 4.41 | 5 |
| 1728941340 | 4.29 | 0.09 | 2.14 | 4.11 | 4.33 | 4.11 | 121 |
| 1728682140 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1728595740 | 4.2 | 0.19 | 4.74 | 4.16 | 4.2 | 4.16 | 5 |
| 1728509400 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1728423000 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1728336600 | 4.01 | -0.06 | -1.47 | 4.12 | 4.12 | 4.01 | 9 |
| 1728077400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1727991000 | 4.07 | 0.03 | 0.74 | 4.07 | 4.07 | 4.07 | 3 |
| 1727904600 | 4.04 | 0 | 0.00 | 4.04 | 4.04 | 4.04 | 0 |
| 1727818200 | 4.04 | -0.01 | -0.25 | 3.97 | 4.0599999 | 3.97 | 29 |
| 1727731740 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1727472540 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1727386140 | 4.05 | -0.04 | -0.98 | 4.09 | 4.09 | 4.05 | 7 |
| 1727299740 | 4.09 | -0.08 | -1.92 | 4.09 | 4.09 | 4.09 | 3 |
| 1727213400 | 4.17 | -0.1 | -2.34 | 4.2 | 4.2 | 4.17 | 22 |
| 1727127000 | 4.2699999 | 0.07 | 1.67 | 4.2699999 | 4.2699999 | 4.2699999 | 23 |
| 1726867800 | 4.2 | -0.12 | -2.78 | 4.37 | 4.37 | 4.2 | 514 |
| 1726781400 | 4.32 | 0.1 | 2.37 | 4.13 | 4.32 | 4.13 | 46 |
| 1726695000 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1726608600 | 4.22 | -0.09 | -2.09 | 4.23 | 4.26 | 4.22 | 67 |
| 1726522200 | 4.3099999 | -0.11 | -2.49 | 4.47 | 4.47 | 4.3099999 | 75 |
| 1726263000 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 1 |
| 1726176540 | 4.42 | -0.13 | -2.86 | 4.42 | 4.42 | 4.42 | 2 |
| 1726090140 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.55 | 4 |
| 1726003740 | 4.5 | 0.26 | 6.13 | 4.38 | 4.5 | 4.38 | 511 |
| 1725917400 | 4.24 | -0.09 | -2.08 | 4.24 | 4.24 | 4.24 | 7 |
| 1725658200 | 4.33 | 0.06 | 1.41 | 4.33 | 4.34 | 4.33 | 10 |
| 1725571800 | 4.2699999 | -0.04 | -0.93 | 4.34 | 4.34 | 4.2699999 | 11 |
| 1725485400 | 4.3099999 | -0.04 | -0.92 | 4.24 | 4.3099999 | 4.24 | 201 |
| 1725399000 | 4.35 | -0.03 | -0.68 | 4.35 | 4.35 | 4.35 | 10 |
| 1725312600 | 4.38 | -0.02 | -0.45 | 4.38 | 4.38 | 4.38 | 9 |
| 1725053400 | 4.4 | 0.04 | 0.92 | 4.41 | 4.41 | 4.35 | 936 |
| 1724967000 | 4.36 | 0.15 | 3.56 | 4.12 | 4.4 | 4.12 | 508 |
| 1724880600 | 4.21 | -0.01 | -0.24 | 4.21 | 4.21 | 4.21 | 2 |
| 1724794140 | 4.22 | -0.07 | -1.63 | 4.22 | 4.22 | 4.22 | 21 |
