Hot Features
프리미엄
Coloplast AS (PK) (CLPBY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.095 | -0.751879699248 | 12.635 | 12.81 | 12.32 | 107814 | 12.57550227 | DR |
| 4 | -0.5137 | -3.93528271678 | 13.0537 | 13.39 | 12.32 | 92126 | 12.80393098 | DR |
| 12 | -1.29 | -9.32754880694 | 13.83 | 14.14 | 12.32 | 66452 | 13.01271709 | DR |
| 26 | 0.2099 | 1.70233818055 | 12.3301 | 14.14 | 11.72 | 89870 | 12.63295944 | DR |
| 52 | 0.835 | 7.13370354549 | 11.705 | 14.3396 | 10.69 | 122233 | 12.59015422 | DR |
| 156 | -4.28 | -25.4458977408 | 16.82 | 17.99 | 9.583 | 96607 | 12.41589469 | DR |
| 260 | 0.74 | 6.27118644068 | 11.8 | 18.9 | 9.583 | 84618 | 13.35789052 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732573560 | 12.54 | 0.03 | 0.28 | 12.58 | 12.65 | 12.4838 | 119716 |
| 1732314000 | 12.505 | 0.15 | 1.17 | 12.52 | 12.56 | 12.45 | 101686 |
| 1732227900 | 12.36 | -0.24 | -1.90 | 12.44 | 12.47 | 12.32 | 127031 |
| 1732141740 | 12.6 | -0.15 | -1.18 | 12.55 | 12.65 | 12.4 | 101375 |
| 1732054800 | 12.75 | 0.04 | 0.31 | 12.62 | 12.81 | 12.61 | 98851 |
| 1731968640 | 12.71 | -0.07 | -0.55 | 12.635 | 12.81 | 12.635 | 110127 |
| 1731709260 | 12.78 | -0.1 | -0.78 | 12.88 | 12.889 | 12.74 | 91192 |
| 1731622800 | 12.88 | 0.34 | 2.71 | 12.88 | 13.05 | 12.88 | 89996 |
| 1731536760 | 12.54 | -0.38 | -2.94 | 12.48 | 12.63 | 12.4199 | 96591 |
| 1731450480 | 12.92 | -0.35 | -2.64 | 13.13 | 13.13 | 12.9 | 64950 |
| 1731363600 | 13.27 | 0.12 | 0.87 | 13.282 | 13.39 | 13.25 | 52983 |
| 1731104400 | 13.155 | -0.13 | -0.94 | 13.34 | 13.34 | 13.1 | 65603 |
| 1731018540 | 13.28 | 0.04 | 0.30 | 13.27 | 13.34 | 13.2055 | 85038 |
| 1730931600 | 13.24 | 0.26 | 2.00 | 13.13 | 13.33 | 13.0995 | 97982 |
| 1730845680 | 12.98 | 0.14 | 1.09 | 12.99 | 13.01 | 12.89 | 140350 |
| 1730759160 | 12.84 | 0.14 | 1.10 | 13.08 | 13.09 | 12.84 | 101885 |
| 1730496420 | 12.7 | 0.18 | 1.44 | 12.77 | 12.79 | 12.67 | 121043 |
| 1730409780 | 12.52 | -0.23 | -1.80 | 12.6 | 12.6 | 12.41 | 130030 |
| 1730323500 | 12.75 | -0.32 | -2.45 | 12.8101 | 12.95 | 12.74 | 47921 |
| 1730237280 | 13.07 | 0.04 | 0.28 | 12.9925 | 13.18 | 12.9925 | 57561 |
| 1730150880 | 13.034 | 0.25 | 1.99 | 13.0537 | 13.09 | 13.005 | 60317 |
| 1729891500 | 12.78 | -0.24 | -1.84 | 12.89 | 12.95 | 12.78 | 62240 |
| 1729805160 | 13.02 | -0.05 | -0.38 | 13.09 | 13.12 | 13 | 46118 |
| 1729718940 | 13.07 | 0.06 | 0.46 | 13.06 | 13.18 | 13.02 | 49503 |
| 1729632300 | 13.01 | -0.22 | -1.66 | 13.025 | 13.13 | 12.98 | 40355 |
| 1729545600 | 13.23 | 0.05 | 0.38 | 13.225 | 13.32 | 13.13 | 51528 |
| 1729286400 | 13.18 | 0.22 | 1.70 | 12.96 | 13.21 | 12.96 | 76997 |
| 1729200000 | 12.96 | 0 | 0.00 | 12.93 | 13.041 | 12.8575 | 81943 |
| 1729113960 | 12.96 | 0.06 | 0.47 | 12.85 | 12.97 | 12.8 | 40772 |
| 1729027680 | 12.9 | -0.24 | -1.83 | 13.03 | 13.03 | 12.89 | 34531 |
| 1728941220 | 13.14 | 0.24 | 1.86 | 12.93 | 13.15 | 12.93 | 33150 |
| 1728681900 | 12.9 | 0.14 | 1.10 | 12.8 | 13.02 | 12.8 | 78960 |
| 1728595560 | 12.76 | 0.07 | 0.55 | 12.75 | 12.88 | 12.68 | 61251 |
| 1728508800 | 12.69 | -0.1 | -0.78 | 12.68 | 12.76 | 12.66 | 39301 |
| 1728422580 | 12.79 | -0.13 | -1.01 | 12.825 | 12.91 | 12.77 | 62642 |
| 1728336000 | 12.92 | 0.21 | 1.65 | 12.84 | 12.95 | 12.83 | 86178 |
| 1728077220 | 12.71 | -0.26 | -2.00 | 12.72 | 12.8 | 12.68 | 69989 |
| 1727990760 | 12.97 | -0.05 | -0.38 | 12.98 | 12.9925 | 12.92 | 116654 |
| 1727904000 | 13.02 | -0.03 | -0.23 | 12.9 | 13.03 | 12.9 | 39681 |
| 1727818140 | 13.05 | -0.04 | -0.29 | 13.025 | 13.15 | 13 | 45791 |
| 1727731380 | 13.0875 | -0.17 | -1.30 | 13.26 | 13.26 | 13.06 | 58152 |
| 1727472000 | 13.26 | 0.21 | 1.61 | 13.24 | 13.3025 | 13.17 | 115505 |
| 1727386200 | 13.05 | -0.08 | -0.61 | 13.07 | 13.126 | 12.94 | 64857 |
| 1727299200 | 13.13 | 0.07 | 0.54 | 13.29 | 13.305 | 13.13 | 45869 |
| 1727212800 | 13.06 | -0.23 | -1.73 | 13.1 | 13.13 | 12.98 | 51249 |
| 1727126940 | 13.29 | -0.21 | -1.57 | 13.2525 | 13.29 | 13.19 | 37685 |
| 1726867200 | 13.502 | -0.1 | -0.72 | 13.535 | 13.535 | 13.44 | 26309 |
| 1726781220 | 13.6 | -0.09 | -0.66 | 13.56 | 13.64 | 13.53 | 33524 |
| 1726694460 | 13.69 | -0.08 | -0.58 | 13.67 | 13.73 | 13.5 | 64288 |
| 1726608240 | 13.77 | -0.31 | -2.20 | 13.84 | 13.9 | 13.72 | 24575 |
| 1726521720 | 14.08 | 0.09 | 0.64 | 14.11 | 14.14 | 14.04 | 43027 |
| 1726262940 | 13.99 | 0.25 | 1.82 | 13.93 | 14.0898 | 13.93 | 31419 |
| 1726176540 | 13.74 | 0 | 0.00 | 13.68 | 13.74 | 13.6175 | 48996 |
| 1726090140 | 13.74 | 0.09 | 0.66 | 13.77 | 13.79 | 13.64 | 47405 |
| 1726003500 | 13.65 | 0.07 | 0.52 | 13.56 | 13.68 | 13.56 | 76547 |
| 1725917160 | 13.58 | -0.11 | -0.80 | 13.7 | 13.7 | 13.57 | 26897 |
| 1725658020 | 13.69 | 0.36 | 2.70 | 13.6225 | 13.75 | 13.566 | 37335 |
| 1725571440 | 13.33 | -0.36 | -2.63 | 13.33 | 13.38 | 13.25 | 46088 |
| 1725485040 | 13.69 | -0.15 | -1.08 | 13.61 | 13.77 | 13.61 | 30041 |
| 1725398880 | 13.84 | 0.17 | 1.24 | 13.83 | 13.8885 | 13.75 | 50804 |
| 1725053340 | 13.67 | -0.09 | -0.65 | 13.74 | 13.82 | 13.66 | 61957 |
| 1724966400 | 13.76 | 0.25 | 1.85 | 13.64 | 13.81 | 13.64 | 159327 |
| 1724880360 | 13.51 | -0.37 | -2.67 | 13.65 | 13.6501 | 13.45 | 38385 |
| 1724794080 | 13.88 | 0.04 | 0.29 | 13.87 | 14.025 | 13.86 | 35750 |
| 1724707740 | 13.84 | -0.06 | -0.40 | 13.82 | 13.94 | 13.82 | 51236 |
