Hot Features
프리미엄
CLP Holdings Ltd (PK) (CLPHY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.238095238095 | 8.4 | 8.85 | 8.193 | 75403 | 8.40604711 | DR |
| 4 | -0.55 | -6.13154960981 | 8.97 | 9.05 | 8.11 | 86569 | 8.48147418 | DR |
| 12 | -0.91 | -9.75348338692 | 9.33 | 9.54 | 8.11 | 93674 | 8.61111526 | DR |
| 26 | 0.285 | 3.50338045482 | 8.135 | 9.54 | 7.6501 | 140997 | 8.4568844 | DR |
| 52 | 1.13 | 15.5006858711 | 7.29 | 9.54 | 7.29 | 100567 | 8.33616811 | DR |
| 156 | -1.58 | -15.8 | 10 | 10.65 | 6.48 | 111373 | 8.09491897 | DR |
| 260 | -1.69 | -16.7161226508 | 10.11 | 11.15 | 6.48 | 104319 | 8.70815886 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 8.42 | 0.07 | 0.84 | 8.4 | 8.42 | 8.193 | 77194 |
| 1733178180 | 8.35 | -0.19 | -2.22 | 8.7 | 8.7 | 8.26 | 113555 |
| 1732918200 | 8.5399999 | 0.1 | 1.18 | 8.85 | 8.85 | 8.3699999 | 40564 |
| 1732746540 | 8.44 | 0.05 | 0.60 | 8.43 | 8.46 | 8.3699999 | 65952 |
| 1732660140 | 8.39 | -0.08 | -0.94 | 8.4 | 8.42 | 8.3699999 | 81541 |
| 1732573560 | 8.47 | -0.07 | -0.82 | 8.45 | 8.49 | 8.45 | 123896 |
| 1732314000 | 8.5399999 | -0.06 | -0.65 | 8.23 | 8.55 | 8.23 | 47728 |
| 1732227900 | 8.5955999 | 0.02 | 0.18 | 8.625 | 8.67 | 8.59 | 140582 |
| 1732141740 | 8.58 | 0.07 | 0.82 | 9.05 | 9.05 | 8.25 | 60858 |
| 1732054800 | 8.51 | -0.01 | -0.12 | 8.11 | 8.57 | 8.11 | 108045 |
| 1731968640 | 8.52 | 0.08 | 0.95 | 8.1199999 | 8.52 | 8.1199999 | 128468 |
| 1731709260 | 8.44 | 0.07 | 0.84 | 8.47 | 8.51 | 8.44 | 101398 |
| 1731622800 | 8.3699999 | -0.09 | -1.06 | 8.4149999 | 8.45 | 8.36 | 98857 |
| 1731536760 | 8.46 | 0 | 0.00 | 8.16 | 8.5 | 8.16 | 92711 |
| 1731450480 | 8.46 | -0.06 | -0.70 | 8.86 | 8.86 | 8.46 | 99884 |
| 1731363600 | 8.52 | 0.07 | 0.83 | 8.32 | 8.5295 | 8.32 | 60871 |
| 1731104400 | 8.45 | -0.07 | -0.78 | 8.13 | 8.52 | 8.13 | 66563 |
| 1731018540 | 8.516 | 0.02 | 0.19 | 8.537 | 8.57 | 8.51 | 85639 |
| 1730931600 | 8.5 | -0.07 | -0.82 | 8.46 | 8.5315 | 8.44 | 52396 |
| 1730845680 | 8.57 | 0.02 | 0.23 | 8.97 | 8.97 | 8.55 | 73542 |
| 1730759160 | 8.55 | 0.01 | 0.12 | 8.48 | 8.94 | 8.48 | 86834 |
| 1730496420 | 8.5399999 | 0.1 | 1.18 | 8.56 | 8.595 | 8.52 | 72435 |
| 1730409780 | 8.44 | -0.07 | -0.82 | 8.45 | 8.51 | 8.43 | 128368 |
| 1730323500 | 8.51 | -0.03 | -0.35 | 8.88 | 8.88 | 8.45 | 350884 |
| 1730237280 | 8.5399999 | -0.14 | -1.61 | 8.64 | 8.64 | 8.51 | 1516526 |
| 1730150880 | 8.68 | 0.03 | 0.35 | 8.6649999 | 8.74 | 8.6199999 | 52085 |
| 1729891500 | 8.65 | 0.04 | 0.46 | 8.94 | 8.94 | 8.57 | 125055 |
| 1729805160 | 8.61 | 0.06 | 0.70 | 8.6199999 | 8.65 | 8.57 | 59421 |
| 1729718940 | 8.55 | -0.07 | -0.81 | 8.695 | 8.695 | 8.45 | 42130 |
| 1729632300 | 8.6199999 | 0.04 | 0.47 | 8.6 | 8.68 | 8.6 | 32924 |
| 1729545600 | 8.58 | -0.07 | -0.75 | 8.45 | 8.8 | 8.45 | 79391 |
| 1729286400 | 8.645 | 0.06 | 0.73 | 8.95 | 8.95 | 8.58 | 46178 |
| 1729200000 | 8.5825 | -0.05 | -0.55 | 8.85 | 8.85 | 8.45 | 47766 |
| 1729113960 | 8.63 | 0.11 | 1.29 | 8.57 | 8.63 | 8.5225 | 34633 |
| 1729027680 | 8.52 | -0.19 | -2.18 | 8.65 | 8.65 | 8.5 | 43217 |
| 1728941220 | 8.71 | 0.17 | 1.99 | 8.606 | 8.71 | 8.6 | 34430 |
| 1728681900 | 8.5399999 | 0.02 | 0.23 | 8.605 | 8.757 | 8.46 | 54075 |
| 1728595560 | 8.52 | -0.12 | -1.39 | 8.88 | 8.88 | 8.45 | 45649 |
| 1728508800 | 8.64 | -0.1 | -1.14 | 8.5725 | 8.64 | 8.5399999 | 38459 |
| 1728422580 | 8.74 | -0.04 | -0.46 | 8.7805 | 8.7805 | 8.5 | 44561 |
| 1728336000 | 8.78 | -0.17 | -1.90 | 8.865 | 9.15 | 8.6199999 | 44653 |
| 1728077220 | 8.95 | 0 | 0.00 | 8.65 | 8.95 | 8.65 | 34502 |
| 1727990760 | 8.95 | -0.01 | -0.11 | 9.22 | 9.22 | 8.785 | 76469 |
| 1727904000 | 8.96 | 0.02 | 0.22 | 8.99 | 9.25 | 8.8125 | 64286 |
| 1727818140 | 8.94 | 0.16 | 1.82 | 8.875 | 8.94 | 8.83 | 47452 |
| 1727731380 | 8.78 | -0.32 | -3.52 | 9.2 | 9.2 | 8.77 | 51943 |
| 1727472000 | 9.1 | -0.1 | -1.09 | 9.38 | 9.38 | 8.977 | 77132 |
| 1727386200 | 9.2 | -0.05 | -0.54 | 8.8 | 9.21 | 8.8 | 36084 |
| 1727299200 | 9.25 | -0.2 | -2.12 | 9.5399999 | 9.5399999 | 9.21 | 34479 |
| 1727212800 | 9.45 | 0.17 | 1.83 | 9.175 | 9.45 | 9.175 | 35417 |
| 1727126940 | 9.28 | 0.1 | 1.09 | 9.51 | 9.51 | 9.145 | 32483 |
| 1726867200 | 9.18 | 0.02 | 0.22 | 9.141 | 9.182 | 9.1085 | 55697 |
| 1726781220 | 9.16 | 0.07 | 0.76 | 9.125 | 9.22 | 9.1199999 | 21675 |
| 1726694460 | 9.0913 | -0.05 | -0.53 | 9.5 | 9.5 | 9.06 | 35996 |
| 1726608240 | 9.14 | 0.1 | 1.11 | 9.11 | 9.17 | 8.8699999 | 29965 |
| 1726521720 | 9.0399999 | 0.11 | 1.23 | 9.1 | 9.1187 | 9.0399999 | 36664 |
| 1726262940 | 8.93 | -0.02 | -0.22 | 8.935 | 8.98 | 8.926 | 40512 |
| 1726176540 | 8.95 | 0.09 | 1.07 | 8.9 | 8.96 | 8.9 | 55306 |
| 1726090140 | 8.855 | -0.1 | -1.12 | 8.8 | 9.14 | 8.8 | 91284 |
| 1726003500 | 8.955 | -0.02 | -0.17 | 9.33 | 9.33 | 8.95 | 44912 |
| 1725917160 | 8.97 | 0.04 | 0.45 | 8.93 | 9.28 | 8.93 | 47725 |
| 1725658020 | 8.93 | -0.04 | -0.45 | 8.6199999 | 8.95 | 8.6199999 | 35061 |
| 1725571440 | 8.97 | 0.01 | 0.11 | 9.15 | 9.15 | 8.8699999 | 45985 |
| 1725485040 | 8.96 | 0.15 | 1.70 | 8.91 | 9.05 | 8.78 | 47252 |
