Hot Features
프리미엄
Caci International Inc. (C2AC34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 4.73815461347 | 4.01 | 4.49 | 3.96 | 1682 | 4.01186066 | DR |
| 4 | 0.56 | 15.3846153846 | 3.64 | 4.49 | 3.53 | 9422 | 3.80540029 | DR |
| 12 | 0.92 | 28.0487804878 | 3.28 | 4.49 | 3.15 | 3572 | 3.74470289 | DR |
| 26 | 1.51 | 56.1338289963 | 2.69 | 4.49 | 2.66 | 1800 | 3.69981087 | DR |
| 52 | 2.13 | 102.898550725 | 2.07 | 4.49 | 1.9 | 973 | 3.65059579 | DR |
| 156 | 2.47545592 | 143.54262954 | 1.72454408 | 4.49 | 1.72454408 | 536 | 3.58461127 | DR |
| 260 | 2.47545592 | 143.54262954 | 1.72454408 | 4.49 | 1.72454408 | 536 | 3.58461127 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730496600 | 4.2 | 0.03 | 0.72 | 4.22 | 4.22 | 4.13 | 326 |
| 1730410200 | 4.17 | -0.03 | -0.71 | 4.11 | 4.17 | 4.11 | 93 |
| 1730323800 | 4.2 | 0.09 | 2.19 | 4.49 | 4.49 | 4.16 | 1185 |
| 1730237340 | 4.11 | 0.07 | 1.73 | 4.05 | 4.11 | 4.0199999 | 93 |
| 1730151000 | 4.04 | 0.08 | 2.02 | 4.04 | 4.05 | 4 | 1479 |
| 1729891800 | 3.96 | -0.14 | -3.41 | 4.01 | 4.07 | 3.96 | 5561 |
| 1729805400 | 4.1 | 0.25 | 6.49 | 3.77 | 4.1 | 3.77 | 132 |
| 1729719000 | 3.85 | -0.03 | -0.77 | 3.92 | 3.92 | 3.83 | 310 |
| 1729632600 | 3.88 | -0.01 | -0.26 | 3.84 | 3.89 | 3.84 | 5098 |
| 1729546140 | 3.89 | 0.02 | 0.52 | 3.87 | 3.92 | 3.87 | 262 |
| 1729287000 | 3.87 | 0.01 | 0.26 | 3.86 | 3.88 | 3.85 | 3021 |
| 1729200540 | 3.86 | 0.01 | 0.26 | 3.89 | 4.01 | 3.86 | 4802 |
| 1729114140 | 3.85 | 0.01 | 0.26 | 3.88 | 3.88 | 3.82 | 3091 |
| 1729027740 | 3.84 | 0.08 | 2.13 | 3.8 | 3.89 | 3.8 | 53251 |
| 1728941340 | 3.76 | -0.04 | -1.05 | 3.8 | 3.81 | 3.76 | 80339 |
| 1728682200 | 3.8 | 0.09 | 2.43 | 3.71 | 3.81 | 3.71 | 1928 |
| 1728595740 | 3.71 | 0.13 | 3.63 | 3.66 | 3.72 | 3.66 | 8008 |
| 1728509400 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728423000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1728336600 | 3.58 | -0.02 | -0.56 | 3.65 | 3.65 | 3.53 | 634 |
| 1728077400 | 3.6 | 0 | 0.00 | 3.64 | 3.64 | 3.6 | 315 |
| 1727991000 | 3.6 | 0.04 | 1.12 | 3.48 | 3.6 | 3.48 | 120 |
| 1727904540 | 3.56 | 0.01 | 0.28 | 3.55 | 3.56 | 3.51 | 55 |
| 1727818200 | 3.55 | 0.1 | 2.90 | 3.51 | 3.55 | 3.51 | 16 |
| 1727731800 | 3.45 | -0.02 | -0.58 | 3.4 | 3.45 | 3.4 | 20 |
| 1727472600 | 3.47 | 0.03 | 0.87 | 3.37 | 3.52 | 3.37 | 373 |
| 1727386140 | 3.44 | 0.01 | 0.29 | 3.44 | 3.49 | 3.43 | 69 |
| 1727299740 | 3.43 | 0.01 | 0.29 | 3.43 | 3.48 | 3.43 | 6045 |
| 1727213400 | 3.42 | -0.07 | -2.01 | 3.48 | 3.48 | 3.4 | 215 |
| 1727127000 | 3.49 | 0.02 | 0.58 | 3.51 | 3.51 | 3.49 | 4221 |
| 1726867800 | 3.47 | 0.1 | 2.97 | 3.44 | 3.48 | 3.44 | 722 |
| 1726781400 | 3.37 | 0 | 0.00 | 3.41 | 3.43 | 3.37 | 324 |
| 1726695000 | 3.37 | -0.05 | -1.46 | 3.45 | 3.45 | 3.36 | 345 |
| 1726608600 | 3.42 | -0.08 | -2.29 | 3.5 | 3.5 | 3.42 | 10032 |
| 1726522200 | 3.5 | 0.07 | 2.04 | 3.45 | 3.51 | 3.44 | 85 |
| 1726263000 | 3.43 | 0.05 | 1.48 | 3.42 | 3.43 | 3.38 | 340 |
| 1726176540 | 3.38 | -0.03 | -0.88 | 3.45 | 3.45 | 3.38 | 1954 |
| 1726090140 | 3.41 | 0.04 | 1.19 | 3.37 | 3.41 | 3.32 | 62 |
| 1726003740 | 3.37 | -0.02 | -0.59 | 3.38 | 3.38 | 3.37 | 7 |
| 1725917400 | 3.39 | 0.03 | 0.89 | 3.39 | 3.41 | 3.39 | 7 |
| 1725658200 | 3.36 | -0.06 | -1.75 | 3.44 | 3.44 | 3.36 | 351 |
| 1725571800 | 3.42 | -0.05 | -1.44 | 3.4 | 3.42 | 3.4 | 83 |
| 1725485400 | 3.47 | 0 | 0.00 | 3.47 | 3.47 | 3.47 | 315 |
| 1725399000 | 3.47 | -0.07 | -1.98 | 3.53 | 3.53 | 3.47 | 2989 |
| 1725312600 | 3.54 | -0.03 | -0.84 | 3.55 | 3.56 | 3.54 | 292 |
| 1725053400 | 3.57 | 0.09 | 2.59 | 3.55 | 3.57 | 3.55 | 3005 |
| 1724967000 | 3.48 | 0.08 | 2.35 | 3.51 | 3.51 | 3.48 | 99 |
| 1724880600 | 3.4 | 0.02 | 0.59 | 3.36 | 3.4 | 3.36 | 202 |
| 1724794140 | 3.38 | 0.03 | 0.90 | 3.36 | 3.38 | 3.31 | 113 |
| 1724707740 | 3.35 | 0 | 0.00 | 3.35 | 3.39 | 3.35 | 130 |
| 1724448600 | 3.35 | -0.03 | -0.89 | 3.38 | 3.39 | 3.32 | 91 |
| 1724362140 | 3.38 | 0.18 | 5.62 | 3.33 | 3.38 | 3.33 | 16 |
| 1724275740 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
| 1724189340 | 3.2 | 0 | 0.00 | 3.15 | 3.2 | 3.15 | 40 |
| 1724102940 | 3.2 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.2 | 152 |
| 1723843800 | 3.29 | 0 | 0.00 | 3.33 | 3.33 | 3.29 | 119 |
| 1723757340 | 3.29 | 0.1 | 3.13 | 3.23 | 3.29 | 3.22 | 700 |
| 1723671000 | 3.19 | -0.05 | -1.54 | 3.17 | 3.3 | 3.17 | 45 |
| 1723584600 | 3.24 | 0 | 0.00 | 3.17 | 3.24 | 3.17 | 214 |
| 1723498200 | 3.24 | 0.01 | 0.31 | 3.23 | 3.2799999 | 3.23 | 12 |
| 1723239000 | 3.23 | -0.07 | -2.12 | 3.2799999 | 3.2799999 | 3.23 | 27 |
| 1723152600 | 3.3 | 0.1 | 3.12 | 3.24 | 3.3 | 3.24 | 48 |
| 1723066200 | 3.2 | -0.09 | -2.74 | 3.2799999 | 3.2799999 | 3.18 | 16 |
| 1722979740 | 3.29 | 0 | 0.00 | 3.27 | 3.31 | 3.2599999 | 61 |
| 1722893400 | 3.29 | -0.09 | -2.66 | 3.42 | 3.42 | 3.29 | 102 |
| 1722634200 | 3.38 | 0 | 0.00 | 3.42 | 3.42 | 3.35 | 166 |
