Hot Features
프리미엄
Carlsburg AS (PK) (CABGY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 2.27152667723 | 18.93 | 19.51 | 18.21 | 460498 | 18.9485666 | DR |
| 4 | 0.43 | 2.27152667723 | 18.93 | 19.52 | 18.21 | 356111 | 19.06046902 | DR |
| 12 | -3.31 | -14.6007940009 | 22.67 | 22.97 | 18.21 | 275976 | 19.96277505 | DR |
| 26 | -5.78 | -22.9912490056 | 25.14 | 25.45 | 18.21 | 197529 | 21.27547 | DR |
| 52 | -6.4599 | -25.0190744348 | 25.8199 | 29.59 | 18.21 | 149815 | 23.16725782 | DR |
| 156 | -14.83 | -43.3752559228 | 34.19 | 34.19 | 18.21 | 142559 | 25.21054403 | DR |
| 260 | -11.724 | -37.7171535195 | 31.084 | 38.75 | 18.21 | 126922 | 26.73814834 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737152880 | 19.36 | 0.05 | 0.26 | 19.178 | 19.51 | 19.15 | 237588 |
| 1737066420 | 19.31 | 0.36 | 1.90 | 18.94 | 19.42 | 18.9 | 1024939 |
| 1736979720 | 18.95 | 0.02 | 0.11 | 19.01 | 19.06 | 18.82 | 141246 |
| 1736893380 | 18.93 | 0.47 | 2.55 | 18.87 | 18.9325 | 18.7425 | 385574 |
| 1736806800 | 18.46 | -0.01 | -0.05 | 18.35 | 18.5 | 18.21 | 421655 |
| 1736547720 | 18.47 | -0.45 | -2.38 | 18.93 | 18.98 | 18.47 | 329075 |
| 1736375340 | 18.92 | -0.14 | -0.73 | 18.88 | 18.99 | 18.84 | 102865 |
| 1736288940 | 19.06 | 0.09 | 0.47 | 19.0399 | 19.32 | 18.935 | 509729 |
| 1736202360 | 18.97 | -0.07 | -0.39 | 18.89 | 19.1887 | 18.88 | 705229 |
| 1735942980 | 19.044 | -0.04 | -0.19 | 19.02 | 19.09 | 18.91 | 232504 |
| 1735856700 | 19.08 | 0.01 | 0.05 | 19.198 | 19.22 | 19.05 | 179868 |
| 1735683960 | 19.07 | -0.15 | -0.75 | 18.78 | 19.52 | 18.78 | 161496 |
| 1735597740 | 19.215 | -0.29 | -1.46 | 19.24 | 19.27 | 19.13 | 348014 |
| 1735338000 | 19.5 | 0.1 | 0.52 | 19.24 | 19.52 | 19.24 | 327221 |
| 1735252020 | 19.4 | 0.05 | 0.26 | 19.1123 | 19.41 | 18.8901 | 231040 |
| 1735078200 | 19.35 | 0.17 | 0.89 | 18.9 | 19.35 | 18.7 | 145805 |
| 1734992400 | 19.18 | 0.2 | 1.05 | 19.16 | 19.21 | 18.92 | 408237 |
| 1734733200 | 18.98 | -0.21 | -1.09 | 18.93 | 19.11 | 18.87 | 399398 |
| 1734646800 | 19.19 | 0.15 | 0.79 | 19.14 | 19.29 | 19.07 | 290665 |
| 1734560940 | 19.04 | -0.7 | -3.55 | 19.51 | 19.57 | 19.04 | 279876 |
| 1734474360 | 19.74 | -0.34 | -1.69 | 19.77 | 19.83 | 19.68 | 284619 |
| 1734388140 | 20.08 | -0.17 | -0.84 | 19.98 | 20.18 | 19.94 | 1006726 |
| 1734128940 | 20.25 | -0.11 | -0.54 | 20.16 | 20.35 | 20.12 | 201315 |
| 1734042480 | 20.36 | -0.12 | -0.59 | 20.56 | 20.594 | 20.32 | 333972 |
| 1733955900 | 20.48 | -0.27 | -1.30 | 20.5785 | 20.62 | 20.3701 | 184661 |
| 1733869200 | 20.75 | 0.28 | 1.37 | 20.92 | 20.92 | 20.68 | 196021 |
| 1733782800 | 20.47 | 0.11 | 0.54 | 20.52 | 20.65 | 20.43 | 443272 |
| 1733523600 | 20.36 | -0.01 | -0.05 | 20.675 | 20.675 | 20.31 | 240744 |
| 1733437500 | 20.37 | 0.31 | 1.55 | 20.4299 | 20.4299 | 20.28 | 236197 |
| 1733350980 | 20.06 | -0.69 | -3.33 | 20.2 | 20.25 | 20.05 | 169834 |
| 1733264700 | 20.75 | -0.58 | -2.72 | 20.93 | 20.958 | 20.73 | 243650 |
| 1733178180 | 21.3298 | 0.73 | 3.56 | 20.95 | 21.37 | 20.83 | 283545 |
| 1732918200 | 20.596 | -0.18 | -0.89 | 20.36 | 20.73 | 20.33 | 460388 |
| 1732746540 | 20.78 | 0.22 | 1.07 | 20.82 | 20.89 | 20.76 | 126310 |
| 1732660140 | 20.56 | -0.43 | -2.05 | 20.89 | 20.94 | 20.52 | 214753 |
| 1732573560 | 20.99 | 0.46 | 2.24 | 21.01 | 21.1 | 20.85 | 245594 |
| 1732314000 | 20.53 | 0.23 | 1.13 | 20.54 | 20.62 | 20.41 | 171830 |
| 1732227900 | 20.3 | -0.11 | -0.54 | 20.29 | 20.39 | 20.23 | 171196 |
| 1732141740 | 20.41 | 0.01 | 0.05 | 20.2501 | 20.41 | 20.22 | 140191 |
| 1732054800 | 20.4 | -0.11 | -0.54 | 20.06 | 20.4 | 20 | 718659 |
| 1731968640 | 20.51 | 0.22 | 1.08 | 20.31 | 20.57 | 20.31 | 309956 |
| 1731709260 | 20.29 | 0.14 | 0.69 | 20.37 | 20.43 | 20.2 | 274878 |
| 1731622800 | 20.15 | -0.11 | -0.54 | 20.37 | 20.46 | 20.01 | 264978 |
| 1731536760 | 20.26 | -0.5 | -2.41 | 20.32 | 20.33 | 20.1 | 210953 |
| 1731450480 | 20.76 | -0.53 | -2.49 | 20.89 | 20.92 | 20.63 | 209778 |
| 1731363600 | 21.29 | 0.17 | 0.80 | 21.23 | 21.34 | 21.21 | 219514 |
| 1731104400 | 21.12 | -0.23 | -1.08 | 21.17 | 21.22 | 21.0501 | 152182 |
| 1731018540 | 21.35 | 0.62 | 2.99 | 21.575 | 21.65 | 21.32 | 195761 |
| 1730931600 | 20.73 | -1.08 | -4.95 | 20.81 | 20.81 | 20.62 | 83414 |
| 1730845680 | 21.81 | 0.12 | 0.55 | 21.6799 | 21.82 | 21.62 | 128632 |
| 1730759160 | 21.69 | -0.32 | -1.45 | 21.72 | 21.84 | 21.63 | 149451 |
| 1730496420 | 22.01 | 0.05 | 0.23 | 22.23 | 22.3 | 22.01 | 114545 |
| 1730409780 | 21.96 | 0.2 | 0.92 | 22.27 | 22.29 | 21.84 | 118636 |
| 1730323500 | 21.76 | -0.88 | -3.89 | 22.08 | 22.16 | 21.75 | 76845 |
| 1730237280 | 22.64 | -0.23 | -1.01 | 22.78 | 22.93 | 22.64 | 95657 |
| 1730150880 | 22.87 | 0.24 | 1.06 | 22.8 | 22.97 | 22.76 | 94297 |
| 1729891500 | 22.63 | -0.18 | -0.79 | 22.67 | 22.82 | 22.57 | 57281 |
| 1729805160 | 22.81 | 0.24 | 1.06 | 22.77 | 22.85 | 22.66 | 78521 |
| 1729718940 | 22.57 | -0.29 | -1.27 | 22.65 | 22.7 | 22.52 | 88140 |
| 1729632300 | 22.86 | -0.04 | -0.17 | 22.7801 | 22.93 | 22.7801 | 102248 |
| 1729545600 | 22.9 | -0.53 | -2.26 | 23.18 | 23.1899 | 22.8401 | 98601 |
| 1729286400 | 23.43 | 0.17 | 0.73 | 23.4 | 23.47 | 23.36 | 58710 |
