CLARIVATE PLC (CLVT)

CLVT
🏛️ 미국 →
3.79
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 8.42 8.49 8.21 8.34 4.8M
2022-12-29 8.11 8.54 8.07 8.53 5.4M
2022-12-28 8.07 8.16 7.98 8.01 4.2M
2022-12-27 8.08 8.20 8.03 8.10 4.9M
2022-12-23 8.16 8.24 8.08 8.16 3.7M
2022-12-22 7.93 8.20 7.85 8.17 9.7M
2022-12-21 8.11 8.23 8.04 8.09 3.6M
2022-12-20 7.99 8.11 7.93 8.04 5.5M
2022-12-19 8.26 8.32 8.04 8.05 5.4M
2022-12-16 8.71 8.72 8.26 8.32 6.7M
2022-12-15 8.83 9.02 8.78 8.78 5.5M
2022-12-14 9.15 9.40 9.01 9.03 4.0M
2022-12-13 9.75 9.82 9.12 9.24 13.8M
2022-12-12 8.98 9.10 8.93 9.07 9.7M
2022-12-09 8.97 9.06 8.97 9.00 7.0M
2022-12-08 8.95 9.20 8.91 9.05 8.0M
2022-12-07 9.11 9.17 8.88 8.97 6.3M
2022-12-06 9.63 9.63 9.00 9.10 4.9M
2022-12-05 10.05 10.11 9.56 9.60 5.0M
2022-12-02 9.87 10.18 9.75 10.12 6.0M
2022-12-01 9.85 10.14 9.73 10.06 7.2M
2022-11-30 9.22 9.82 9.18 9.79 7.9M
2022-11-29 9.51 9.53 9.12 9.17 3.9M
2022-11-28 9.47 9.62 9.37 9.51 6.1M
2022-11-25 9.74 9.84 9.32 9.61 9.9M
2022-11-23 9.26 9.99 9.25 9.84 13.0M
2022-11-22 9.33 9.51 9.03 9.24 12.0M
2022-11-21 9.26 9.54 9.04 9.34 8.8M
2022-11-18 9.77 9.81 9.15 9.26 5.3M
2022-11-17 10.05 10.13 9.67 9.71 4.4M
2022-11-16 10.38 10.47 10.09 10.24 2.8M
2022-11-15 10.43 10.76 10.31 10.52 6.1M
2022-11-14 10.49 10.67 10.04 10.10 6.1M
2022-11-11 10.01 10.72 9.96 10.60 9.4M
2022-11-10 9.72 10.24 9.58 10.00 8.4M
2022-11-09 9.43 9.54 9.08 9.20 7.6M
2022-11-08 8.15 10.13 8.00 9.64 11.6M
2022-11-07 10.03 10.16 9.63 9.94 6.6M
2022-11-04 10.13 10.21 9.88 10.09 4.8M
2022-11-03 9.91 10.06 9.86 9.93 4.8M
2022-11-02 10.35 10.42 10.00 10.06 5.1M
2022-11-01 10.55 10.64 10.43 10.44 6.0M
2022-10-31 10.40 10.46 10.24 10.33 4.1M
2022-10-28 10.22 10.44 10.09 10.42 5.2M
2022-10-27 10.31 10.48 10.15 10.24 5.2M
2022-10-26 10.09 10.41 9.99 10.21 4.4M
2022-10-25 9.40 10.23 9.40 10.13 8.8M
2022-10-24 9.21 9.32 8.95 9.29 6.6M
2022-10-21 8.99 9.24 8.84 9.19 4.5M
2022-10-20 8.96 9.30 8.93 9.05 8.7M
2022-10-19 9.17 9.28 8.84 8.92 8.5M
2022-10-18 9.53 9.59 9.19 9.34 11.0M
2022-10-17 9.16 9.46 9.13 9.25 11.0M
2022-10-14 9.26 9.34 8.92 8.92 4.6M
2022-10-13 8.86 9.30 8.74 9.15 10.4M
2022-10-12 9.29 9.43 9.09 9.19 12.5M
2022-10-11 9.38 9.45 9.13 9.23 8.4M
2022-10-10 9.47 9.52 9.22 9.42 8.0M
2022-10-07 9.80 9.90 9.29 9.42 12.3M
2022-10-06 9.99 10.03 9.82 9.91 9.1M
2022-10-05 9.66 10.00 9.51 9.99 5.0M
2022-10-04 9.99 10.18 9.88 9.96 8.5M
2022-10-03 9.51 9.84 9.18 9.75 6.0M
2022-09-30 9.17 9.46 9.06 9.39 12.9M
2022-09-29 9.64 9.72 9.18 9.19 8.4M
2022-09-28 9.48 9.81 9.46 9.74 13.2M
2022-09-27 10.00 10.12 9.44 9.49 11.6M
2022-09-26 10.16 10.30 9.85 9.87 6.0M
2022-09-23 10.47 10.65 10.07 10.23 6.8M
2022-09-22 10.41 10.61 10.37 10.56 13.6M
2022-09-21 10.44 10.77 10.34 10.49 8.5M
2022-09-20 10.43 10.49 10.16 10.38 15.8M
2022-09-19 10.66 10.84 10.40 10.56 11.7M
2022-09-16 10.74 10.88 10.55 10.57 10.9M
2022-09-15 11.45 11.66 10.74 10.91 13.4M
2022-09-14 11.80 11.80 11.45 11.58 5.3M
2022-09-13 11.75 11.93 11.65 11.77 5.9M
2022-09-12 12.42 12.46 11.97 12.19 10.8M
2022-09-09 12.24 12.40 12.12 12.31 2.1M
2022-09-08 12.05 12.23 11.91 12.10 3.1M
2022-09-07 11.77 12.24 11.77 12.22 4.1M
2022-09-06 11.62 11.83 11.53 11.71 3.9M
2022-09-02 11.74 11.77 11.34 11.50 3.5M
2022-09-01 11.54 11.63 11.16 11.58 3.8M
2022-08-31 12.03 12.09 11.59 11.67 4.5M
2022-08-30 12.12 12.20 11.72 11.89 4.1M
2022-08-29 11.97 12.13 11.87 11.99 6.6M
2022-08-26 12.49 12.60 12.00 12.07 5.9M
2022-08-25 12.39 12.56 12.22 12.54 1.8M
2022-08-24 12.14 12.41 12.00 12.25 3.0M
2022-08-23 12.14 12.41 12.14 12.15 5.0M
2022-08-22 12.12 12.38 12.04 12.22 7.0M
2022-08-19 12.78 12.89 12.31 12.34 5.8M
2022-08-18 13.23 13.23 12.85 12.95 5.6M
2022-08-17 13.26 13.45 13.06 13.15 6.7M
2022-08-16 13.60 13.73 13.33 13.47 6.4M
2022-08-15 13.00 13.70 12.98 13.62 7.5M
2022-08-12 13.06 13.22 12.98 13.13 4.7M
2022-08-11 13.52 13.70 12.93 12.95 8.6M
2022-08-10 12.95 13.39 12.92 13.38 11.0M
2022-08-09 13.83 13.83 12.49 12.87 14.4M
2022-08-08 14.47 14.99 14.43 14.46 4.6M
2022-08-05 14.50 14.53 14.17 14.34 2.5M
2022-08-04 14.51 14.87 14.42 14.77 2.5M
2022-08-03 14.53 14.79 14.33 14.53 6.0M
2022-08-02 14.21 14.53 14.16 14.36 2.2M
2022-08-01 14.42 14.60 14.25 14.35 2.0M
2022-07-29 13.71 14.53 13.60 14.49 5.0M
2022-07-28 14.02 14.29 13.33 13.67 8.0M
2022-07-27 14.50 14.50 13.80 14.15 8.7M
2022-07-26 14.32 14.42 14.14 14.25 1.9M
2022-07-25 14.48 14.48 14.00 14.32 1.9M
2022-07-22 14.64 14.86 14.33 14.40 1.9M
2022-07-21 14.55 14.72 14.34 14.67 2.8M
2022-07-20 14.07 14.57 13.96 14.52 3.2M
2022-07-19 13.50 13.98 13.43 13.97 4.6M
2022-07-18 13.49 13.80 13.21 13.22 3.4M
2022-07-15 13.40 13.50 13.21 13.42 2.7M
2022-07-14 13.41 13.41 13.12 13.26 2.0M
2022-07-13 13.37 13.62 13.19 13.53 4.2M
2022-07-12 13.88 13.91 13.46 13.58 5.4M
2022-07-11 14.10 14.20 13.81 13.85 1.9M
2022-07-08 14.05 14.49 14.05 14.19 1.8M
2022-07-07 14.17 14.31 14.08 14.30 3.3M
2022-07-06 14.17 14.59 14.16 14.25 2.6M
2022-07-05 13.74 14.17 13.64 14.12 5.9M
2022-07-01 13.75 14.03 13.49 14.00 4.1M
2022-06-30 13.95 14.09 13.73 13.86 4.9M
2022-06-29 14.07 14.14 13.70 14.13 3.1M
2022-06-28 14.69 14.87 14.00 14.03 5.4M
2022-06-27 14.67 14.81 14.40 14.68 2.9M
2022-06-24 14.08 14.72 13.98 14.65 5.6M
2022-06-23 13.30 14.01 13.24 13.96 3.4M
2022-06-22 12.92 13.49 12.92 13.24 5.6M
2022-06-21 13.41 13.63 13.04 13.10 5.3M
2022-06-17 12.81 13.47 12.73 13.25 6.2M
2022-06-16 13.31 13.31 12.66 12.80 4.5M
2022-06-15 13.40 13.74 13.23 13.68 8.7M
2022-06-14 13.78 13.86 13.10 13.21 7.5M
2022-06-13 13.65 13.93 13.46 13.72 7.7M
2022-06-10 14.20 14.30 13.87 13.97 4.8M
2022-06-09 14.66 14.74 14.44 14.45 3.0M
2022-06-08 14.90 15.11 14.59 14.69 3.5M
2022-06-07 14.75 15.08 14.71 15.03 3.8M
2022-06-06 14.99 15.08 14.79 14.93 4.2M
2022-06-03 14.72 14.96 14.51 14.69 3.5M
2022-06-02 14.01 15.05 14.00 14.93 5.7M
2022-06-01 14.82 14.93 13.61 13.99 7.1M
2022-05-31 14.76 14.87 14.39 14.77 9.3M
2022-05-27 14.03 14.90 13.94 14.90 7.4M
2022-05-26 13.98 14.19 13.93 14.00 8.7M
2022-05-25 14.01 14.26 13.95 14.01 5.7M
2022-05-24 14.47 14.56 13.87 14.08 4.5M
2022-05-23 14.57 14.68 14.15 14.66 3.5M
2022-05-20 14.68 14.75 14.03 14.48 3.8M
2022-05-19 14.20 14.74 14.16 14.44 5.9M
2022-05-18 14.35 14.86 14.25 14.33 4.1M
2022-05-17 14.68 14.79 14.41 14.66 4.7M
2022-05-16 14.24 14.43 14.11 14.28 5.0M
2022-05-13 13.57 14.67 13.47 14.35 7.1M
2022-05-12 13.35 13.71 13.00 13.42 6.9M
2022-05-11 14.10 14.56 13.53 13.65 7.7M
2022-05-10 14.72 14.85 13.67 14.21 7.5M
2022-05-09 14.50 14.83 14.12 14.49 6.3M
2022-05-06 14.72 15.08 14.29 14.65 6.7M
2022-05-05 15.39 15.49 14.56 14.78 3.6M
2022-05-04 15.16 15.65 14.64 15.63 6.2M
2022-05-03 15.72 15.76 14.96 15.12 4.8M
2022-05-02 15.71 15.80 15.10 15.65 5.4M
2022-04-29 15.80 16.16 15.57 15.68 3.0M
2022-04-28 15.64 16.10 15.54 16.00 2.7M
2022-04-27 15.31 15.87 15.25 15.66 2.8M
2022-04-26 16.26 16.29 15.30 15.36 3.4M
2022-04-25 15.71 16.47 15.55 16.43 3.7M
2022-04-22 16.22 16.54 15.79 15.79 2.8M
2022-04-21 16.98 17.17 16.22 16.32 3.9M
2022-04-20 17.02 17.15 16.75 16.83 2.8M
2022-04-19 16.33 17.25 16.30 17.07 4.8M
2022-04-18 16.38 16.52 16.20 16.29 2.7M
2022-04-14 16.50 16.84 16.26 16.43 3.1M
2022-04-13 16.10 16.66 16.04 16.65 3.4M
2022-04-12 16.57 17.03 16.16 16.20 2.6M
2022-04-11 16.04 16.68 16.02 16.57 3.5M
2022-04-08 16.76 16.82 16.17 16.21 3.0M
2022-04-07 16.63 16.83 16.39 16.76 4.0M
2022-04-06 16.27 16.84 16.11 16.65 3.0M
2022-04-05 17.17 17.41 16.49 16.60 3.5M
2022-04-04 17.18 17.51 17.00 17.19 4.1M
2022-04-01 16.72 17.02 16.51 17.01 4.5M
2022-03-31 16.72 17.00 16.59 16.76 3.5M
2022-03-30 16.96 17.17 16.66 16.74 3.8M
2022-03-29 17.00 17.32 16.88 17.14 3.0M
2022-03-28 16.33 16.59 16.19 16.56 3.6M
2022-03-25 16.44 16.55 16.08 16.30 3.1M
2022-03-24 15.93 16.49 15.84 16.34 4.2M
2022-03-23 15.67 16.08 15.54 15.76 3.2M
2022-03-22 15.74 16.32 15.72 15.91 4.0M
2022-03-21 15.66 15.93 15.30 15.76 6.1M
2022-03-18 15.51 16.11 15.50 15.85 10.5M
2022-03-17 15.01 15.90 14.93 15.74 7.0M
2022-03-16 14.57 15.26 14.54 15.23 9.6M
2022-03-15 14.23 14.75 14.13 14.42 8.4M
2022-03-14 14.26 14.35 13.93 14.15 6.0M
2022-03-11 14.78 14.97 14.28 14.30 4.9M
2022-03-10 13.96 14.87 13.74 14.65 7.3M
2022-03-09 12.75 13.12 12.61 12.99 8.0M
2022-03-08 12.06 12.70 11.71 12.53 8.6M
2022-03-07 13.24 13.24 12.20 12.23 6.3M
2022-03-04 13.85 13.93 13.09 13.23 7.5M
2022-03-03 14.60 14.66 13.62 13.91 9.9M
2022-03-02 14.36 14.49 13.68 14.46 10.2M
2022-03-01 14.96 15.24 14.14 14.33 8.0M
2022-02-28 15.38 15.52 14.86 14.98 7.9M
2022-02-25 15.68 15.78 15.26 15.69 6.0M
2022-02-24 15.00 16.05 14.75 15.82 10.8M
2022-02-23 15.64 15.84 15.34 15.48 5.2M
2022-02-22 15.81 16.09 15.25 15.41 4.8M
2022-02-18 15.85 16.19 15.61 16.00 6.5M
2022-02-17 16.48 16.57 15.92 15.92 5.4M
2022-02-16 16.89 16.89 16.39 16.67 6.1M
2022-02-15 16.83 16.83 16.03 16.78 6.3M
2022-02-14 16.03 16.85 15.91 16.46 9.7M
2022-02-11 16.42 16.57 15.88 16.06 8.2M
2022-02-10 16.20 17.24 16.07 16.48 6.8M
2022-02-09 16.23 16.54 16.09 16.53 5.3M
2022-02-08 16.02 16.28 15.80 16.04 5.9M
2022-02-07 15.22 16.36 15.12 16.20 9.7M
2022-02-04 14.58 15.04 14.43 14.80 14.1M
2022-02-03 15.30 15.80 14.49 14.81 22.2M
2022-02-02 17.41 17.91 17.35 17.71 6.4M
2022-02-01 16.52 17.61 16.45 17.49 6.2M
2022-01-31 15.96 16.49 15.87 16.46 4.9M
2022-01-28 15.54 16.01 15.25 16.00 5.1M
2022-01-27 15.93 16.03 15.43 15.46 3.3M
2022-01-26 16.31 16.60 15.50 15.66 5.3M
2022-01-25 16.07 16.24 15.49 15.92 5.4M
2022-01-24 15.97 16.47 15.00 16.46 7.8M
2022-01-21 16.10 17.18 16.08 16.39 9.7M
2022-01-20 16.47 16.79 16.26 16.29 7.0M
2022-01-19 16.77 16.96 16.20 16.36 6.7M
2022-01-18 17.50 17.84 16.63 16.70 6.5M
2022-01-14 18.39 18.47 17.18 18.00 15.2M
2022-01-13 20.18 20.37 18.63 18.70 7.3M
2022-01-12 20.74 20.94 20.08 20.29 4.6M
2022-01-11 20.57 21.09 20.57 20.66 4.0M
2022-01-10 22.27 22.36 20.20 20.66 6.3M
2022-01-07 23.10 23.38 22.36 22.37 2.6M
2022-01-06 23.20 23.59 22.13 22.97 3.6M
2022-01-05 23.98 24.13 23.16 23.16 2.6M
2022-01-04 24.39 24.69 23.59 24.07 2.8M
2022-01-03 23.49 24.85 23.35 24.51 4.5M