Hot Features
프리미엄
Croda International PLC (PK) (COIHY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.53 | 2.60058881256 | 20.38 | 21.4 | 20.36 | 40495 | 21.02863385 | DR |
| 4 | 0.4 | 1.95026816187 | 20.51 | 21.4 | 19 | 103317 | 20.29791115 | DR |
| 12 | -2.795 | -11.7907614427 | 23.705 | 24.81 | 19 | 90056 | 21.20239435 | DR |
| 26 | -5.09 | -19.5769230769 | 26 | 29.06 | 19 | 84575 | 24.35626022 | DR |
| 52 | -9.58 | -31.4201377501 | 30.49 | 32.19 | 19 | 51162 | 25.03399064 | DR |
| 156 | -33.01 | -61.2203264095 | 53.92 | 55.98 | 19 | 26142 | 28.62240897 | DR |
| 260 | -12.69 | -37.7678571429 | 33.6 | 71.42 | 19 | 17033 | 29.6948118 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 20.91 | -0.4 | -1.88 | 20.95 | 21.1 | 20.82 | 27506 |
| 1738276080 | 21.31 | 0.18 | 0.88 | 21.175 | 21.4 | 21.0825 | 50631 |
| 1738189740 | 21.125 | -0.09 | -0.42 | 21.11 | 21.23 | 21.08 | 15441 |
| 1738103280 | 21.2144 | 0.34 | 1.65 | 21.04 | 21.2144 | 20.87 | 38589 |
| 1738016820 | 20.87 | 0.4 | 1.95 | 20.91 | 21 | 20.83 | 79351 |
| 1737757440 | 20.47 | 0.1 | 0.49 | 20.38 | 20.57 | 20.36 | 18464 |
| 1737671220 | 20.37 | -0.15 | -0.71 | 20.38 | 20.47 | 20.23 | 67180 |
| 1737584640 | 20.515 | -0.44 | -2.08 | 20.68 | 20.84 | 20.48 | 103952 |
| 1737498540 | 20.95 | 0.53 | 2.60 | 20.91 | 21.1199 | 20.86 | 105709 |
| 1737152880 | 20.4196 | 0.52 | 2.61 | 20.43 | 20.5899 | 20.35 | 40338 |
| 1737066420 | 19.9 | 0.14 | 0.71 | 19.61 | 19.95 | 19.58 | 371046 |
| 1736979720 | 19.76 | 0.38 | 1.96 | 19.85 | 19.92 | 19.52 | 57977 |
| 1736893380 | 19.38 | -0.42 | -2.12 | 19.2 | 19.41 | 19 | 200333 |
| 1736806800 | 19.8 | -0.07 | -0.35 | 19.59 | 19.87 | 19.59 | 129234 |
| 1736547720 | 19.87 | -0.4 | -1.97 | 19.99 | 19.99 | 19.59 | 112724 |
| 1736375340 | 20.27 | -0.56 | -2.69 | 20.18 | 20.47 | 20.18 | 33614 |
| 1736288940 | 20.83 | -0.07 | -0.33 | 20.59 | 20.98 | 20.59 | 171342 |
| 1736202360 | 20.9 | 0.34 | 1.65 | 20.57 | 20.98 | 20.51 | 196272 |
| 1735942980 | 20.56 | -0.22 | -1.06 | 20.51 | 20.62 | 20.365 | 67506 |
| 1735856700 | 20.78 | -0.19 | -0.91 | 20.86 | 20.92 | 20.56 | 89939 |
| 1735683960 | 20.97 | -0.15 | -0.71 | 21 | 21.2899 | 20.89 | 30324 |
| 1735597740 | 21.12 | 0 | 0.01 | 21.01 | 21.2199 | 20.89 | 119061 |
| 1735338000 | 21.118 | -0.55 | -2.55 | 21.3075 | 21.3875 | 21.05 | 75605 |
| 1735252020 | 21.67 | 0.13 | 0.60 | 21.8675 | 21.8675 | 21.31 | 71903 |
| 1735078200 | 21.54 | 0.19 | 0.89 | 21.2875 | 21.9099 | 21.06 | 13989 |
| 1734992400 | 21.35 | 0.48 | 2.30 | 21.15 | 21.37 | 21.0901 | 133254 |
| 1734733200 | 20.87 | 0.09 | 0.43 | 20.7701 | 21.19 | 20.7701 | 110080 |
| 1734646800 | 20.78 | -0.05 | -0.24 | 20.9 | 20.9499 | 20.73 | 144783 |
| 1734560940 | 20.83 | -0.48 | -2.25 | 21.1901 | 21.38 | 20.78 | 75123 |
| 1734474360 | 21.31 | 0.12 | 0.57 | 21.315 | 21.46 | 21.31 | 69856 |
| 1734388140 | 21.19 | -0.38 | -1.76 | 21.15 | 21.3399 | 21.0625 | 379216 |
| 1734128940 | 21.57 | -0.31 | -1.42 | 21.84 | 21.84 | 21.4601 | 28416 |
| 1734042480 | 21.88 | -0.41 | -1.82 | 22.05 | 22.155 | 21.88 | 82469 |
| 1733955900 | 22.285 | 0.27 | 1.20 | 22.28 | 22.35 | 22.21 | 73097 |
| 1733869200 | 22.02 | 0.15 | 0.69 | 22.11 | 22.22 | 21.96 | 118410 |
| 1733782800 | 21.87 | 0.34 | 1.58 | 21.92 | 22.21 | 21.87 | 162215 |
| 1733523600 | 21.53 | 0.05 | 0.23 | 21.766 | 21.77 | 21.53 | 65462 |
| 1733437500 | 21.48 | -0.15 | -0.69 | 21.72 | 21.79 | 21.43 | 124480 |
| 1733350980 | 21.63 | -0.04 | -0.18 | 21.8075 | 21.9 | 21.6 | 73018 |
| 1733264700 | 21.67 | -0.14 | -0.64 | 21.97 | 21.97 | 21.585 | 100074 |
| 1733178180 | 21.81 | -0.37 | -1.67 | 21.825 | 22.075 | 21.69 | 108103 |
| 1732918200 | 22.18 | -0.17 | -0.76 | 22 | 22.24 | 22 | 44525 |
| 1732746540 | 22.35 | -0.05 | -0.22 | 22.47 | 22.47 | 22.23 | 28250 |
| 1732660140 | 22.4 | -0.25 | -1.10 | 22.5701 | 22.5701 | 22.32 | 81644 |
| 1732573560 | 22.65 | 0.27 | 1.19 | 22.58 | 23 | 22.56 | 95428 |
| 1732314000 | 22.3828 | 0.27 | 1.23 | 22.49 | 22.6099 | 22.29 | 29281 |
| 1732227900 | 22.11 | -0.24 | -1.07 | 22.08 | 22.205 | 21.946 | 56564 |
| 1732141740 | 22.35 | -0.15 | -0.66 | 22.26 | 22.41 | 22.21 | 34825 |
| 1732054800 | 22.499 | 0.32 | 1.44 | 22.3 | 22.52 | 22.205 | 79622 |
| 1731968640 | 22.18 | 0.02 | 0.09 | 22.11 | 22.2625 | 22.0001 | 83264 |
| 1731709260 | 22.16 | -0.86 | -3.74 | 22.3325 | 22.48 | 22.16 | 45694 |
| 1731622800 | 23.02 | -0.04 | -0.17 | 23.0452 | 23.2 | 22.88 | 71112 |
| 1731536760 | 23.06 | -0.38 | -1.62 | 23.08 | 23.08 | 22.808 | 79095 |
| 1731450480 | 23.44 | -1.27 | -5.13 | 23.66 | 23.7999 | 23.32 | 42025 |
| 1731363600 | 24.7072 | 1.38 | 5.90 | 24.77 | 24.81 | 24.5 | 47445 |
| 1731104400 | 23.33 | -0.65 | -2.71 | 23.705 | 23.813 | 23.33 | 26525 |
| 1731018540 | 23.98 | -0.33 | -1.36 | 24.25 | 24.52 | 23.6701 | 38614 |
| 1730931600 | 24.31 | -0.25 | -1.02 | 24.5 | 24.88 | 23.94 | 9193 |
| 1730845680 | 24.56 | -0.19 | -0.77 | 24.5 | 24.79 | 24.3901 | 118919 |
| 1730759160 | 24.75 | 0.15 | 0.61 | 24.79 | 24.85 | 24.6 | 215594 |
| 1730496420 | 24.6 | 0.01 | 0.04 | 24.61 | 25.03 | 24.51 | 273533 |
