Hot Features
프리미엄
ConversionPoint Holdings Inc (CPTI11)
BOV
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.04 | 3.74199901526 | 81.24 | 84.49 | 80.68 | 32602 | 82.4757156 | FU |
| 4 | 4.63 | 5.81293157564 | 79.65 | 84.49 | 78.44 | 36943 | 81.75228754 | FU |
| 12 | 1.08 | 1.29807692308 | 83.2 | 85.98 | 74.51 | 38244 | 79.85124655 | FU |
| 26 | -9.95 | -10.5592698716 | 94.23 | 95.88 | 74.12 | 42861 | 84.17275319 | FU |
| 52 | -17.75 | -17.3968440655 | 102.03 | 103.75 | 74.12 | 36236 | 90.20922194 | FU |
| 156 | -16.45 | -16.3307852675 | 100.73 | 105.69 | 74.12 | 18914 | 93.70986784 | FU |
| 260 | -18.22 | -17.7756097561 | 102.5 | 121 | 74.12 | 15636 | 94.13524226 | FU |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419800 | 83.5 | 0.29 | 0.35 | 83.79 | 84.49 | 82.94 | 34405 |
| 1742333400 | 83.21 | 0.61 | 0.74 | 81.71 | 83.22 | 81.71 | 23847 |
| 1742247000 | 82.6 | -0.85 | -1.02 | 82.8 | 83.69 | 81.58 | 44171 |
| 1741987800 | 83.45 | 0.68 | 0.82 | 82.35 | 83.53 | 82.03 | 22737 |
| 1741901400 | 82.77 | 1.47 | 1.81 | 81.3 | 82.96 | 80.68 | 27074 |
| 1741814940 | 81.3 | 0.62 | 0.77 | 81.24 | 81.78 | 80.74 | 45181 |
| 1741728600 | 80.68 | -0.97 | -1.19 | 81.71 | 82.28 | 80.11 | 52599 |
| 1741642140 | 81.65 | -0.3 | -0.37 | 81.95 | 81.95 | 80.73 | 20776 |
| 1741382940 | 81.95 | 0.35 | 0.43 | 81.85 | 82 | 81.13 | 21626 |
| 1741296540 | 81.6 | -0.24 | -0.29 | 81.75 | 82.51 | 81.29 | 37198 |
| 1741210140 | 81.84 | -1.04 | -1.25 | 79.51 | 81.84 | 79.5 | 17979 |
| 1740778200 | 82.88 | -0.12 | -0.14 | 83.33 | 83.6 | 81.65 | 35736 |
| 1740691740 | 83 | 0 | 0.00 | 83 | 84.49 | 82.3 | 42091 |
| 1740605400 | 83 | 0.62 | 0.75 | 82.38 | 83.87 | 81.06 | 47254 |
| 1740519000 | 82.38 | 1.28 | 1.58 | 81.03 | 82.39 | 80.4 | 71352 |
| 1740432540 | 81.1 | 0.11 | 0.14 | 80.99 | 81.15 | 79.99 | 35212 |
| 1740173400 | 80.99 | 1.29 | 1.62 | 79.79 | 81 | 79.66 | 36035 |
| 1740087000 | 79.7 | 0.99 | 1.26 | 78.71 | 79.88 | 78.54 | 50675 |
| 1740000540 | 78.71 | -0.97 | -1.22 | 79.65 | 79.65 | 78.44 | 33434 |
| 1739914140 | 79.68 | 1.79 | 2.30 | 77.89 | 79.68 | 77.2 | 35643 |
| 1739827800 | 77.89 | 1.51 | 1.98 | 77.5 | 77.89 | 76.68 | 40524 |
| 1739568600 | 76.38 | 0.48 | 0.63 | 75.81 | 77.38 | 75.81 | 37023 |
| 1739482140 | 75.9 | 0.15 | 0.20 | 75.9 | 76.25 | 75.75 | 31377 |
| 1739395740 | 75.75 | -0.5 | -0.66 | 76.3 | 76.85 | 75.25 | 40209 |
| 1739309400 | 76.25 | -1 | -1.29 | 77.3 | 77.48 | 76 | 46123 |
| 1739222940 | 77.25 | -0.4 | -0.52 | 77.92 | 78.99 | 76.02 | 49148 |
| 1738963800 | 77.65 | 0.15 | 0.19 | 78.9 | 80.49 | 76.01 | 85048 |
| 1738877340 | 77.5 | 1.84 | 2.43 | 75.66 | 78.9 | 75.25 | 34952 |
| 1738790940 | 75.66 | -0.51 | -0.67 | 76.25 | 76.25 | 75.25 | 31753 |
| 1738704600 | 76.17 | 0.65 | 0.86 | 75.52 | 76.5 | 75 | 32903 |
| 1738618200 | 75.52 | -0.54 | -0.71 | 74.51 | 75.93 | 74.51 | 31258 |
| 1738358940 | 76.06 | 0.88 | 1.17 | 75.21 | 77.36 | 74.85 | 57834 |
| 1738272540 | 75.18 | -0.02 | -0.03 | 75.26 | 76.26 | 74.66 | 63293 |
| 1738186200 | 75.2 | -0.5 | -0.66 | 75.7 | 76.82 | 75 | 58031 |
| 1738099740 | 75.7 | 0.21 | 0.28 | 75.52 | 77.4 | 75 | 54101 |
| 1738013340 | 75.49 | -3.41 | -4.32 | 78.9 | 78.9 | 75.36 | 61383 |
| 1737754200 | 78.9 | -0.94 | -1.18 | 78.94 | 79.84 | 77.06 | 45774 |
| 1737667740 | 79.84 | 0.59 | 0.74 | 79.27 | 80.47 | 78.87 | 26203 |
| 1737581400 | 79.25 | -1.56 | -1.93 | 80.13 | 81.3 | 78.75 | 38579 |
| 1737495000 | 80.81 | -0.19 | -0.23 | 79.35 | 81.6 | 79.35 | 34138 |
| 1737408600 | 81 | 0.68 | 0.85 | 80.32 | 81.16 | 79.34 | 32952 |
| 1737149400 | 80.32 | -0.98 | -1.21 | 81.2 | 81.26 | 79.09 | 39788 |
| 1737062940 | 81.3 | -0.25 | -0.31 | 81.57 | 82.86 | 80.65 | 28308 |
| 1736976540 | 81.55 | 0.06 | 0.07 | 81.97 | 82.84 | 80.73 | 34078 |
| 1736890140 | 81.49 | -0.57 | -0.69 | 82.06 | 82.36 | 80.61 | 27850 |
| 1736803740 | 82.06 | 0.97 | 1.20 | 81 | 82.55 | 80.21 | 34629 |
| 1736544540 | 81.09 | 0.23 | 0.28 | 81.88 | 81.88 | 80.56 | 20629 |
| 1736458140 | 80.86 | -0.79 | -0.97 | 81.15 | 81.98 | 80.6 | 29152 |
| 1736371740 | 81.65 | -0.76 | -0.92 | 83.24 | 84.3 | 81.13 | 31789 |
| 1736285400 | 82.41 | -1.59 | -1.89 | 84 | 85.19 | 82.41 | 28034 |
| 1736198940 | 84 | -1.3 | -1.52 | 85.11 | 85.62 | 83.73 | 17878 |
| 1735939740 | 85.3 | -0.55 | -0.64 | 85.82 | 85.88 | 84.33 | 20445 |
| 1735853400 | 85.85 | 0.01 | 0.01 | 85.9 | 85.9 | 82.91 | 28751 |
| 1735594200 | 85.84 | 0.65 | 0.76 | 85.06 | 85.98 | 84.1 | 42457 |
| 1735334940 | 85.19 | 1.15 | 1.37 | 84.12 | 85.24 | 84.12 | 37309 |
| 1735248540 | 84.04 | 0.76 | 0.91 | 83.2 | 84.46 | 82.02 | 49444 |
| 1734989340 | 83.28 | 3.66 | 4.60 | 79.62 | 83.34 | 79.62 | 44777 |
| 1734730200 | 79.62 | 4.88 | 6.53 | 75.3 | 81.36 | 75 | 44519 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
