Hot Features
프리미엄
Coloplast AS (PK) (CLPBY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.827814569536 | 6.04 | 6.14 | 5.83 | 428810 | 5.98085502 | DR |
| 4 | -0.21 | -3.38709677419 | 6.2 | 6.7 | 5.83 | 408323 | 6.15443447 | DR |
| 12 | -0.72 | -10.7302533532 | 6.71 | 7.04 | 5.83 | 664349 | 6.51035858 | DR |
| 26 | -2.73 | -31.3073394495 | 8.72 | 9.1 | 5.83 | 550473 | 7.14015893 | DR |
| 52 | -3.87 | -39.2494929006 | 9.86 | 10.03 | 5.83 | 433325 | 7.92420935 | DR |
| 156 | -6.42 | -51.7324738114 | 12.41 | 14.3396 | 5.83 | 232456 | 9.32721028 | DR |
| 260 | -10.34 | -63.319044703 | 16.33 | 18.9 | 5.83 | 170291 | 9.99944833 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1781213220 | 5.91 | -0.02 | -0.34 | 5.89 | 5.99 | 5.83 | 499715 |
| 1781126940 | 5.93 | -0.17 | -2.79 | 5.94 | 6.03 | 5.92 | 130818 |
| 1781040540 | 6.1 | 0.19 | 3.21 | 5.98 | 6.14 | 5.95 | 577851 |
| 1780954140 | 5.91 | -0.09 | -1.50 | 5.97 | 6.004901 | 5.86 | 496681 |
| 1780694940 | 6 | 0 | 0.00 | 6.04 | 6.04 | 5.96 | 438985 |
| 1780608540 | 6 | 0.05 | 0.84 | 6.05 | 6.0599999 | 5.97 | 529987 |
| 1780522140 | 5.95 | 0.04 | 0.75 | 5.9 | 5.96 | 5.86 | 364447 |
| 1780435740 | 5.9055 | -0.1 | -1.74 | 5.9599 | 5.96 | 5.86 | 504017 |
| 1780349340 | 6.01 | -0.19 | -3.06 | 6.0701 | 6.1 | 5.94 | 450448 |
| 1780090080 | 6.2 | -0.04 | -0.64 | 6.2 | 6.26 | 6.16 | 307154 |
| 1780003320 | 6.24 | -0.14 | -2.19 | 6.22 | 6.2699999 | 6.1 | 357426 |
| 1779917340 | 6.38 | 0.08 | 1.27 | 6.38 | 6.41 | 6.33 | 307109 |
| 1779830940 | 6.3 | -0.01 | -0.16 | 6.3 | 6.37 | 6.2699999 | 344842 |
| 1779484920 | 6.3099999 | -0.31 | -4.64 | 6.28 | 6.45 | 6.24 | 391211 |
| 1779398880 | 6.617 | 0.17 | 2.59 | 6.49 | 6.7 | 6.39 | 416977 |
| 1779312300 | 6.45 | 0.16 | 2.54 | 6.415 | 6.48 | 6.37 | 236318 |
| 1779225660 | 6.29 | -0.14 | -2.18 | 6.33 | 6.371 | 6.25 | 527866 |
| 1779139740 | 6.43 | 0.3 | 4.89 | 6.24 | 6.43 | 6.22 | 604201 |
| 1778880000 | 6.13 | -0.14 | -2.23 | 6.2 | 6.2699999 | 6.12 | 272078 |
| 1778793900 | 6.2699999 | -0.02 | -0.31 | 6.28 | 6.34 | 6.23 | 736450 |
| 1778707380 | 6.2896 | -0.14 | -2.18 | 6.21 | 6.3 | 6.21 | 502230 |
| 1778621340 | 6.43 | 0.1 | 1.58 | 6.44 | 6.46 | 6.34 | 796931 |
| 1778534940 | 6.33 | 0.03 | 0.48 | 6.3 | 6.37 | 6.2699999 | 1539984 |
| 1778275200 | 6.3 | -0.12 | -1.87 | 6.37 | 6.39 | 6.28 | 452876 |
| 1778188800 | 6.42 | 0.03 | 0.47 | 6.4 | 6.43 | 6.38 | 965715 |
| 1778102520 | 6.39 | 0.11 | 1.75 | 6.42 | 6.51 | 6.365 | 295657 |
| 1778016000 | 6.28 | -0.02 | -0.32 | 6.2699999 | 6.32 | 6.22 | 302244 |
| 1777930140 | 6.3 | 0.03 | 0.48 | 6.33 | 6.37 | 6.28 | 417771 |
| 1777671000 | 6.2699999 | 0.13 | 2.12 | 6.2699999 | 6.33 | 6.25 | 258035 |
| 1777584540 | 6.14 | -0.01 | -0.16 | 6.16 | 6.18 | 6.1 | 768461 |
| 1777498140 | 6.15 | -0.16 | -2.54 | 6.26 | 6.2699999 | 6.14 | 471365 |
| 1777411800 | 6.3099999 | 0.03 | 0.56 | 6.35 | 6.36 | 6.3099999 | 486719 |
| 1777325400 | 6.275 | -0.18 | -2.71 | 6.33 | 6.37 | 6.26 | 736376 |
| 1777065780 | 6.45 | -0.01 | -0.15 | 6.44 | 6.472 | 6.37 | 276705 |
| 1776979740 | 6.46 | -0.1 | -1.52 | 6.54 | 6.555 | 6.41 | 411888 |
| 1776893280 | 6.5599999 | -0.1 | -1.43 | 6.57 | 6.6 | 6.5599999 | 262033 |
| 1776806940 | 6.655 | -0.16 | -2.28 | 6.74 | 6.765 | 6.65 | 182337 |
| 1776720540 | 6.81 | -0.19 | -2.71 | 6.83 | 6.86 | 6.79 | 236221 |
| 1776460800 | 7 | 0.24 | 3.55 | 6.99 | 7.04 | 6.94 | 280357 |
| 1776374940 | 6.76 | -0.04 | -0.59 | 6.86 | 6.86 | 6.75 | 261455 |
| 1776288360 | 6.8 | 0.04 | 0.59 | 6.83 | 6.86 | 6.76 | 275603 |
| 1776202140 | 6.76 | 0.06 | 0.90 | 6.76 | 6.79 | 6.72 | 340495 |
| 1776115740 | 6.7 | 0.02 | 0.30 | 6.55 | 6.74 | 6.54 | 1026283 |
| 1775856000 | 6.68 | 0.09 | 1.37 | 6.745 | 6.77 | 6.64 | 335070 |
| 1775770140 | 6.59 | -0.14 | -2.08 | 6.57 | 6.63 | 6.51 | 426691 |
| 1775683500 | 6.73 | 0.2 | 3.06 | 6.84 | 6.87 | 6.67 | 1794055 |
| 1775596800 | 6.53 | -0.33 | -4.81 | 6.73 | 6.73 | 6.5199999 | 2079355 |
| 1775510940 | 6.86 | -0.01 | -0.15 | 7 | 7 | 6.81 | 422598 |
| 1775164920 | 6.87 | -0.05 | -0.72 | 6.89 | 7.02 | 6.8 | 343343 |
| 1775078400 | 6.92 | 0.05 | 0.73 | 6.87 | 6.96 | 6.75 | 3723136 |
| 1774992540 | 6.87 | 0.18 | 2.69 | 6.78075 | 6.88 | 6.75 | 532188 |
| 1774906080 | 6.69 | 0 | 0.00 | 6.67 | 6.81 | 6.66 | 1204879 |
| 1774646940 | 6.69 | -0.05 | -0.74 | 6.78 | 6.78 | 6.6157 | 837328 |
| 1774560480 | 6.74 | 0 | 0.07 | 6.7 | 6.87 | 6.63 | 606592 |
| 1774473900 | 6.735 | 0.06 | 0.82 | 6.75 | 6.81 | 6.6 | 1276496 |
| 1774387560 | 6.68 | 0.1 | 1.52 | 6.58 | 6.78 | 6.58 | 2560741 |
| 1774300800 | 6.58 | -0.01 | -0.15 | 6.59 | 6.74 | 6.53 | 858032 |
| 1774041960 | 6.59 | -0.08 | -1.13 | 6.71 | 6.71 | 6.54 | 1489407 |
| 1773955740 | 6.665 | -0.19 | -2.70 | 6.6399 | 6.73 | 6.59 | 808961 |
| 1773869340 | 6.85 | -0.27 | -3.79 | 7.12 | 7.12 | 6.85 | 343218 |
| 1773782700 | 7.12 | 0.09 | 1.28 | 7 | 7.15 | 7 | 473515 |
| 1773696120 | 7.03 | 0.11 | 1.59 | 7.03 | 7.08 | 6.96 | 519380 |
| 1773437340 | 6.92 | 0.12 | 1.76 | 6.9 | 6.95 | 6.8735 | 394654 |
| 1773350400 | 6.8 | -0.12 | -1.73 | 6.94 | 6.99 | 6.73 | 1842668 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
