ISE Cloud Computing TR (CPQTR)

CPQTR
🏛️ 미국 →
1,669.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 1,664.84 1,671.44 1,655.78 1,669.24 0.0M
2025-09-25 1,664.06 1,673.25 1,646.32 1,662.14 0.0M
2025-09-24 1,702.08 1,702.08 1,667.60 1,675.95 0.0M
2025-09-23 1,720.41 1,720.41 1,691.23 1,693.75 0.0M
2025-09-22 1,698.13 1,722.01 1,691.73 1,719.35 0.0M
2025-09-19 1,701.70 1,709.08 1,691.95 1,705.77 0.0M
2025-09-18 1,687.83 1,699.98 1,684.64 1,695.81 0.0M
2025-09-17 1,674.61 1,683.53 1,654.85 1,672.81 0.0M
2025-09-16 1,681.42 1,685.50 1,667.88 1,671.85 0.0M
2025-09-15 1,662.45 1,683.99 1,662.45 1,680.78 0.0M
2025-09-12 1,678.91 1,678.91 1,653.02 1,653.14 0.0M
2025-09-11 1,678.02 1,689.18 1,677.42 1,679.93 0.0M
2025-09-10 1,651.12 1,695.71 1,650.99 1,670.61 0.0M
2025-09-09 1,632.28 1,645.63 1,625.13 1,643.38 0.0M
2025-09-08 1,613.34 1,633.12 1,610.24 1,629.52 0.0M
2025-09-05 1,598.15 1,611.70 1,583.21 1,603.47 0.0M
2025-09-04 1,567.20 1,585.99 1,559.85 1,585.27 0.0M
2025-09-03 1,571.80 1,575.87 1,560.96 1,575.24 0.0M
2025-09-02 1,551.47 1,565.77 1,541.17 1,564.07 0.0M
2025-08-29 1,598.18 1,598.38 1,573.90 1,581.66 0.0M
2025-08-28 1,550.52 1,604.24 1,550.52 1,599.91 0.0M
2025-08-27 1,527.51 1,552.89 1,526.74 1,550.96 0.0M
2025-08-26 1,507.71 1,515.53 1,498.48 1,501.66 0.0M
2025-08-25 1,515.58 1,515.61 1,506.33 1,507.53 0.0M
2025-08-22 1,478.54 1,515.58 1,474.78 1,514.30 0.0M
2025-08-21 1,470.96 1,478.07 1,463.04 1,475.27 0.0M
2025-08-20 1,481.31 1,483.28 1,456.84 1,478.28 0.0M
2025-08-19 1,516.02 1,517.27 1,485.67 1,489.95 0.0M
2025-08-18 1,502.00 1,516.11 1,501.37 1,515.44 0.0M
2025-08-17 1,488.72 1,501.25 1,501.25 1,501.25 0.0M
2025-08-15 1,488.72 1,503.59 1,486.77 1,501.25 0.0M
2025-08-14 1,483.58 1,491.84 1,477.57 1,484.41 0.0M
2025-08-13 1,493.57 1,500.79 1,487.02 1,500.21 0.0M
2025-08-12 1,471.78 1,487.60 1,464.81 1,485.69 0.0M
2025-08-11 1,486.92 1,501.82 1,463.04 1,466.13 0.0M
2025-08-08 1,518.71 1,518.97 1,490.61 1,493.23 0.0M
2025-08-07 1,552.90 1,556.01 1,496.62 1,517.45 0.0M
2025-08-06 1,507.88 1,537.13 1,506.56 1,537.06 0.0M
2025-08-05 1,506.86 1,514.39 1,489.30 1,492.01 0.0M
2025-08-04 1,483.41 1,502.91 1,483.41 1,502.30 0.0M
2025-08-01 1,496.19 1,497.37 1,461.93 1,471.95 0.0M
2025-07-31 1,551.46 1,553.11 1,523.90 1,525.23 0.0M
2025-07-30 1,555.16 1,562.19 1,540.46 1,549.73 0.0M
2025-07-29 1,568.03 1,572.65 1,542.61 1,552.76 0.0M
2025-07-28 1,552.54 1,558.60 1,548.36 1,556.76 0.0M
2025-07-25 1,537.18 1,550.10 1,535.93 1,545.38 0.0M
2025-07-24 1,539.45 1,544.05 1,529.18 1,534.77 0.0M
2025-07-23 1,528.22 1,540.82 1,522.75 1,537.82 0.0M
2025-07-22 1,530.27 1,532.63 1,510.27 1,523.92 0.0M
2025-07-21 1,533.68 1,539.57 1,528.72 1,529.09 0.0M
2025-07-18 1,524.29 1,530.41 1,517.08 1,529.96 0.0M
2025-07-17 1,497.58 1,519.43 1,497.58 1,517.27 0.0M
2025-07-16 1,491.71 1,494.20 1,469.11 1,493.86 0.0M
2025-07-15 1,492.49 1,496.30 1,484.67 1,486.49 0.0M
2025-07-14 1,475.24 1,491.21 1,470.68 1,483.97 0.0M
2025-07-11 1,498.83 1,501.21 1,474.38 1,475.90 0.0M
2025-07-10 1,532.12 1,532.69 1,497.69 1,504.35 0.0M
2025-07-09 1,529.01 1,535.73 1,519.94 1,532.12 0.0M
2025-07-08 1,525.02 1,527.94 1,516.63 1,521.16 0.0M
2025-07-07 1,520.76 1,527.18 1,508.65 1,518.91 0.0M
2025-07-03 1,507.98 1,533.04 1,507.98 1,527.82 0.0M
2025-07-02 1,485.58 1,497.94 1,478.64 1,497.49 0.0M
2025-07-01 1,503.52 1,508.53 1,475.95 1,491.76 0.0M
2025-06-30 1,497.85 1,514.52 1,497.85 1,507.02 0.0M
2025-06-27 1,487.90 1,492.92 1,474.18 1,487.39 0.0M
2025-06-26 1,473.99 1,486.02 1,462.32 1,484.71 0.0M
2025-06-25 1,479.59 1,481.91 1,462.51 1,465.75 0.0M
2025-06-24 1,460.14 1,474.69 1,457.18 1,473.20 0.0M
2025-06-23 1,417.04 1,444.30 1,404.58 1,443.47 0.0M
2025-06-20 1,447.22 1,450.68 1,417.15 1,421.90 0.0M
2025-06-18 1,447.60 1,453.78 1,436.93 1,441.13 0.0M
2025-06-17 1,447.78 1,458.80 1,444.03 1,445.76 0.0M
2025-06-16 1,442.32 1,456.82 1,442.25 1,455.52 0.0M
2025-06-13 1,438.55 1,450.97 1,427.86 1,431.79 0.0M
2025-06-12 1,455.41 1,468.51 1,453.22 1,457.00 0.0M
2025-06-11 1,462.16 1,469.00 1,451.12 1,453.55 0.0M
2025-06-10 1,471.85 1,474.69 1,456.34 1,464.39 0.0M
2025-06-09 1,477.38 1,480.47 1,467.59 1,471.42 0.0M
2025-06-06 1,473.89 1,479.67 1,465.12 1,474.89 0.0M
2025-06-05 1,461.48 1,480.22 1,454.23 1,462.52 0.0M
2025-06-04 1,449.29 1,457.97 1,445.74 1,451.40 0.0M
2025-06-03 1,433.00 1,451.10 1,425.63 1,450.13 0.0M
2025-06-02 1,417.56 1,432.06 1,399.36 1,431.93 0.0M
2025-05-30 1,415.48 1,425.08 1,396.84 1,422.96 0.0M
2025-05-29 1,435.87 1,435.93 1,406.14 1,417.39 0.0M
2025-05-28 1,435.32 1,441.56 1,426.36 1,428.37 0.0M
2025-05-27 1,422.16 1,434.51 1,416.89 1,433.24 0.0M
2025-05-23 1,392.65 1,412.02 1,391.39 1,403.13 0.0M
2025-05-22 1,409.94 1,427.46 1,408.38 1,417.41 0.0M
2025-05-21 1,422.64 1,436.57 1,401.88 1,406.13 0.0M
2025-05-20 1,434.20 1,440.63 1,428.69 1,437.30 0.0M
2025-05-19 1,427.01 1,445.45 1,425.94 1,440.92 0.0M
2025-05-17 1,441.54 1,447.34 1,447.34 1,447.34 0.0M
2025-05-16 1,441.54 1,449.34 1,439.55 1,447.34 0.0M
2025-05-15 1,436.68 1,443.25 1,422.13 1,437.78 0.0M
2025-05-14 1,444.93 1,452.48 1,437.48 1,446.33 0.0M
2025-05-13 1,415.91 1,446.86 1,415.70 1,441.44 0.0M
2025-05-12 1,390.71 1,411.84 1,388.89 1,411.62 0.0M
2025-05-09 1,359.79 1,366.07 1,342.50 1,347.17 0.0M
2025-05-08 1,341.73 1,363.00 1,338.95 1,351.86 0.0M
2025-05-07 1,322.99 1,330.50 1,307.91 1,325.05 0.0M
2025-05-06 1,306.92 1,331.08 1,305.66 1,319.76 0.0M
2025-05-05 1,314.58 1,339.10 1,314.58 1,327.87 0.0M
2025-05-02 1,318.98 1,333.55 1,317.73 1,325.33 0.0M
2025-05-01 1,310.17 1,324.04 1,302.56 1,303.54 0.0M
2025-04-30 1,265.21 1,291.01 1,254.51 1,289.01 0.0M
2025-04-29 1,283.67 1,296.99 1,283.27 1,293.75 0.0M
2025-04-28 1,279.62 1,289.63 1,266.79 1,283.61 0.0M
2025-04-25 1,264.22 1,282.36 1,260.55 1,279.37 0.0M
2025-04-24 1,214.47 1,266.07 1,214.41 1,263.05 0.0M
2025-04-23 1,210.56 1,245.72 1,206.39 1,211.65 0.0M
2025-04-22 1,153.06 1,177.57 1,150.69 1,169.11 0.0M
2025-04-21 1,165.26 1,165.74 1,128.00 1,140.22 0.0M
2025-04-17 1,187.87 1,190.08 1,171.92 1,180.25 0.0M
2025-04-16 1,188.87 1,207.04 1,167.29 1,184.30 0.0M
2025-04-15 1,196.53 1,213.63 1,196.52 1,205.55 0.0M
2025-04-14 1,215.68 1,221.78 1,185.43 1,195.84 0.0M
2025-04-11 1,183.32 1,195.30 1,157.79 1,190.70 0.0M
2025-04-10 1,214.10 1,215.16 1,152.37 1,184.68 0.0M
2025-04-09 1,104.24 1,247.49 1,100.29 1,242.08 0.0M
2025-04-08 1,164.32 1,179.36 1,089.50 1,106.58 0.0M
2025-04-07 1,084.63 1,177.27 1,056.30 1,126.66 0.0M
2025-04-04 1,165.38 1,167.33 1,102.70 1,121.72 0.0M
2025-04-03 1,257.81 1,257.88 1,194.11 1,197.83 0.0M
2025-04-02 1,260.38 1,311.56 1,259.52 1,300.89 0.0M
2025-04-01 1,262.78 1,280.63 1,249.16 1,279.77 0.0M
2025-03-31 1,258.21 1,267.55 1,231.50 1,264.62 0.0M
2025-03-28 1,313.60 1,313.86 1,270.96 1,280.26 0.0M
2025-03-27 1,334.90 1,337.21 1,316.59 1,318.76 0.0M
2025-03-26 1,379.45 1,379.61 1,338.65 1,344.77 0.0M
2025-03-25 1,383.07 1,391.70 1,375.90 1,382.41 0.0M
2025-03-24 1,365.28 1,379.84 1,365.28 1,378.42 0.0M
2025-03-21 1,323.32 1,344.39 1,313.52 1,343.43 0.0M
2025-03-20 1,336.21 1,356.18 1,333.12 1,337.90 0.0M
2025-03-19 1,329.73 1,362.65 1,324.78 1,348.85 0.0M
2025-03-18 1,334.40 1,334.40 1,308.57 1,322.28 0.0M
2025-03-17 1,326.62 1,356.12 1,326.51 1,344.39 0.0M
2025-03-14 1,296.87 1,331.36 1,296.77 1,327.33 0.0M
2025-03-13 1,308.46 1,308.59 1,270.31 1,278.57 0.0M
2025-03-12 1,327.82 1,337.87 1,300.99 1,318.04 0.0M
2025-03-11 1,293.17 1,319.20 1,282.09 1,300.20 0.0M
2025-03-10 1,335.01 1,336.02 1,280.00 1,294.34 0.0M
2025-03-07 1,361.48 1,375.73 1,317.07 1,363.62 0.0M
2025-03-06 1,406.24 1,419.23 1,363.34 1,367.98 0.0M
2025-03-05 1,413.14 1,443.39 1,404.09 1,440.40 0.0M
2025-03-04 1,396.61 1,436.24 1,371.24 1,414.27 0.0M
2025-03-03 1,465.65 1,472.41 1,408.44 1,417.11 0.0M
2025-02-28 1,432.43 1,455.63 1,420.68 1,454.83 0.0M
2025-02-27 1,500.24 1,504.46 1,444.11 1,444.98 0.0M
2025-02-26 1,472.99 1,497.97 1,471.60 1,480.53 0.0M
2025-02-25 1,475.31 1,480.20 1,439.72 1,461.79 0.0M
2025-02-24 1,507.81 1,509.24 1,459.18 1,486.67 0.0M
2025-02-21 1,568.60 1,569.35 1,503.95 1,505.08 0.0M
2025-02-20 1,586.59 1,586.74 1,543.61 1,565.52 0.0M
2025-02-19 1,612.57 1,612.71 1,584.75 1,593.33 0.0M
2025-02-18 1,606.03 1,617.23 1,592.86 1,617.23 0.0M
2025-02-14 1,612.09 1,612.24 1,591.34 1,599.84 0.0M
2025-02-13 1,609.90 1,617.68 1,598.97 1,616.47 0.0M
2025-02-12 1,579.21 1,604.61 1,576.54 1,601.51 0.0M
2025-02-11 1,607.58 1,614.68 1,592.89 1,600.22 0.0M
2025-02-10 1,608.26 1,625.86 1,606.50 1,621.57 0.0M
2025-02-07 1,601.40 1,619.78 1,588.61 1,592.79 0.0M
2025-02-06 1,607.77 1,611.26 1,588.47 1,596.61 0.0M
2025-02-05 1,590.51 1,606.32 1,583.76 1,606.20 0.0M
2025-02-04 1,576.01 1,594.69 1,575.95 1,594.27 0.0M
2025-02-03 1,553.39 1,579.07 1,538.46 1,568.93 0.0M
2025-01-31 1,603.82 1,611.41 1,579.63 1,585.33 0.0M
2025-01-30 1,584.05 1,594.01 1,572.86 1,581.75 0.0M
2025-01-29 1,587.99 1,588.19 1,564.90 1,574.45 0.0M
2025-01-28 1,538.96 1,591.07 1,520.71 1,587.57 0.0M
2025-01-27 1,545.33 1,559.94 1,510.69 1,527.87 0.0M
2025-01-24 1,575.25 1,589.19 1,569.20 1,574.13 0.0M
2025-01-23 1,552.03 1,566.75 1,545.07 1,566.67 0.0M
2025-01-22 1,555.01 1,567.99 1,553.69 1,561.72 0.0M
2025-01-21 1,527.96 1,544.61 1,518.22 1,539.58 0.0M
2025-01-17 1,523.31 1,524.49 1,505.69 1,509.47 0.0M
2025-01-16 1,503.54 1,514.30 1,494.99 1,501.66 0.0M
2025-01-15 1,495.35 1,506.19 1,490.73 1,495.86 0.0M
2025-01-14 1,463.68 1,474.84 1,454.34 1,465.29 0.0M
2025-01-13 1,444.07 1,451.92 1,434.15 1,451.07 0.0M
2025-01-10 1,473.81 1,474.36 1,450.86 1,463.47 0.0M
2025-01-08 1,484.60 1,496.46 1,471.13 1,491.27 0.0M
2025-01-07 1,528.94 1,529.12 1,481.10 1,488.62 0.0M
2025-01-06 1,524.32 1,533.83 1,517.20 1,524.18 0.0M
2025-01-03 1,489.73 1,505.16 1,485.55 1,504.66 0.0M
2025-01-02 1,482.48 1,495.76 1,465.40 1,479.18 0.0M