Hot Features
프리미엄
Computershare Ltd (PK) (CMSQY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.885 | 4.47421638018 | 19.78 | 20.69 | 19.52 | 26245 | 19.98054983 | DR |
| 4 | 3.2765 | 18.8429134198 | 17.3885 | 20.69 | 17.15 | 43385 | 18.71289972 | DR |
| 12 | 1.395 | 7.23923196679 | 19.27 | 20.69 | 16.6 | 31559 | 18.19523761 | DR |
| 26 | 2.745 | 15.3180803571 | 17.92 | 20.69 | 15.7 | 50605 | 18.00632792 | DR |
| 52 | 5.425 | 35.5971128609 | 15.24 | 20.69 | 14.56 | 41907 | 17.53907616 | DR |
| 156 | 6.725 | 48.2424677188 | 13.94 | 20.69 | 13.14 | 37783 | 16.74967751 | DR |
| 260 | 8.965 | 76.6239316239 | 11.7 | 20.69 | 4.8 | 25866 | 16.11713303 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 20.25 | 0.19 | 0.95 | 20.33 | 20.47 | 20.195 | 23466 |
| 1732141740 | 20.06 | -0.16 | -0.79 | 19.98 | 20.15 | 19.98 | 21632 |
| 1732054800 | 20.22 | 0.32 | 1.61 | 20.12 | 20.23 | 20.12 | 26680 |
| 1731968640 | 19.9 | 0.37 | 1.89 | 19.95 | 20.38 | 19.84 | 33386 |
| 1731709260 | 19.53 | -0.05 | -0.26 | 19.78 | 20.2 | 19.52 | 26059 |
| 1731622800 | 19.58 | 0.45 | 2.35 | 19.486 | 19.84 | 19.12 | 161364 |
| 1731536760 | 19.13 | 0 | 0.00 | 18.36 | 19.13 | 18.36 | 80072 |
| 1731450480 | 19.13 | 0.06 | 0.31 | 19.86 | 19.86 | 19 | 75367 |
| 1731363600 | 19.07 | 0.1 | 0.53 | 19.09 | 19.16 | 19.055 | 22670 |
| 1731104400 | 18.97 | -0.64 | -3.26 | 19.72 | 19.72 | 18.85 | 18919 |
| 1731018540 | 19.61 | 1.43 | 7.87 | 19.56 | 19.62 | 19.47 | 41983 |
| 1730931600 | 18.18 | 0.46 | 2.60 | 18.16 | 18.25 | 18.1 | 23620 |
| 1730845680 | 17.72 | 0.26 | 1.49 | 17.8425 | 18 | 17.66 | 44185 |
| 1730759160 | 17.46 | 0.17 | 0.98 | 17.605 | 17.73 | 17.44 | 75530 |
| 1730496420 | 17.29 | -0.01 | -0.06 | 17.462 | 17.8 | 17.248 | 19344 |
| 1730409780 | 17.3 | -0.03 | -0.17 | 17.24 | 17.3 | 17.15 | 48789 |
| 1730323500 | 17.33 | -0.09 | -0.50 | 17.42 | 17.5 | 17.32 | 28572 |
| 1730237280 | 17.4175 | 0.15 | 0.85 | 17.49 | 17.49 | 17.38 | 32047 |
| 1730150880 | 17.27 | 0.02 | 0.12 | 17.37 | 18.05 | 17.27 | 25761 |
| 1729891500 | 17.25 | -0.27 | -1.54 | 17.3885 | 17.4 | 17.23 | 38263 |
| 1729805160 | 17.52 | 0.04 | 0.23 | 17.56 | 17.57 | 17.45 | 26102 |
| 1729718940 | 17.48 | -0.16 | -0.91 | 17.48 | 17.53 | 17.42 | 22132 |
| 1729632300 | 17.64 | 0.11 | 0.63 | 17.565 | 17.64 | 17.54 | 25300 |
| 1729545600 | 17.53 | -0.08 | -0.45 | 17.655 | 17.6655 | 17.49 | 31732 |
| 1729286400 | 17.61 | 0.06 | 0.34 | 17.65 | 17.65 | 17.6 | 17015 |
| 1729200000 | 17.55 | 0.21 | 1.21 | 17.56 | 17.56 | 17.48 | 40766 |
| 1729113960 | 17.34 | -0.15 | -0.86 | 17.345 | 17.36 | 17.3 | 28918 |
| 1729027680 | 17.49 | -0.2 | -1.15 | 17.605 | 17.605 | 17.43 | 15930 |
| 1728941220 | 17.694 | 0.08 | 0.45 | 18.37 | 18.37 | 17.64 | 21039 |
| 1728681900 | 17.614 | -0.05 | -0.26 | 17.5755 | 17.63 | 17.5545 | 16816 |
| 1728595560 | 17.66 | -0.02 | -0.08 | 17.599 | 17.66 | 17.57 | 20660 |
| 1728508800 | 17.675 | 0.25 | 1.41 | 17.654 | 17.7 | 17.64 | 17899 |
| 1728422580 | 17.43 | 0.1 | 0.59 | 17.41 | 17.48 | 17.36 | 33983 |
| 1728336000 | 17.3275 | 0.08 | 0.45 | 17.415 | 17.415 | 17.29 | 57956 |
| 1728077220 | 17.25 | 0.13 | 0.76 | 17.19 | 17.6 | 17.18 | 34429 |
| 1727990760 | 17.12 | 0.03 | 0.18 | 17.06 | 17.12 | 17.05 | 11062 |
| 1727904000 | 17.09 | -0.28 | -1.61 | 17.08 | 17.13 | 17.07 | 22026 |
| 1727818140 | 17.37 | 0 | 0.00 | 17.38 | 17.44 | 17.3 | 34296 |
| 1727731380 | 17.37 | 0.19 | 1.11 | 17.42 | 17.42 | 17.295 | 89946 |
| 1727472000 | 17.18 | -0.11 | -0.64 | 16.6 | 17.27 | 16.6 | 15984 |
| 1727386200 | 17.29 | 0.48 | 2.86 | 17.21 | 17.31 | 17.18 | 19808 |
| 1727299200 | 16.81 | -0.41 | -2.38 | 16.93 | 16.945 | 16.8 | 20464 |
| 1727212800 | 17.22 | -0.17 | -0.95 | 17.1815 | 17.26 | 17.14 | 17044 |
| 1727126940 | 17.385 | 0.19 | 1.08 | 17.36 | 17.41 | 17.34 | 21959 |
| 1726867200 | 17.2 | -0.48 | -2.71 | 16.854 | 17.215 | 16.854 | 17050 |
| 1726781220 | 17.68 | -0.49 | -2.70 | 17.6315 | 17.68 | 17.55 | 55358 |
| 1726694460 | 18.17 | -0.31 | -1.68 | 18.33 | 18.38 | 18.17 | 15365 |
| 1726608240 | 18.48 | -0.21 | -1.12 | 18.49 | 18.55 | 18.415 | 13567 |
| 1726521720 | 18.69 | -0.19 | -0.98 | 18.8 | 18.8 | 18.63 | 23840 |
| 1726262940 | 18.875 | 0.23 | 1.21 | 18.9 | 18.9 | 18.85 | 9649 |
| 1726176540 | 18.65 | 0.35 | 1.91 | 18.52 | 18.65 | 18.45 | 22791 |
| 1726090140 | 18.3 | -0.15 | -0.81 | 18.07 | 18.3 | 18.07 | 17010 |
| 1726003500 | 18.45 | -0.22 | -1.15 | 17.78 | 18.46 | 17.78 | 29291 |
| 1725917160 | 18.665 | -0.03 | -0.13 | 18.645 | 18.72 | 18.627 | 19584 |
| 1725658020 | 18.69 | -0.14 | -0.74 | 19.29 | 19.29 | 18.635 | 8742 |
| 1725571440 | 18.83 | -0.14 | -0.74 | 18.92 | 19.04 | 18.77 | 18051 |
| 1725485040 | 18.97 | 0.23 | 1.23 | 18.995 | 19.06 | 18.9425 | 15868 |
| 1725398880 | 18.74 | -0.46 | -2.40 | 18.645 | 18.849 | 18.645 | 46730 |
| 1725053340 | 19.2 | -0.01 | -0.05 | 19.27 | 19.28 | 19.135 | 18108 |
| 1724966400 | 19.21 | 0.3 | 1.61 | 19.15 | 19.39 | 19.15 | 126537 |
| 1724880360 | 18.906 | -0.04 | -0.23 | 18.922 | 18.922 | 18.812 | 15239 |
| 1724794080 | 18.95 | -0.15 | -0.79 | 19.14 | 19.14 | 18.86 | 14488 |
| 1724707740 | 19.1 | 0.39 | 2.08 | 19.14 | 19.14 | 19 | 95014 |
| 1724448480 | 18.71 | 0.01 | 0.05 | 19 | 19.15 | 18.71 | 11352 |
| 1724362140 | 18.701 | -0.17 | -0.90 | 18.35 | 18.94 | 18.35 | 12338 |
