Hot Features
프리미엄
Croda International PLC (PK) (COIHY)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 3.89258438039 | 20.295 | 21.31 | 20.03 | 179726 | 20.76088171 | DR |
| 4 | 0.135 | 0.644391408115 | 20.95 | 21.31 | 19 | 78578 | 20.38248395 | DR |
| 12 | -0.681 | -3.12873288615 | 21.766 | 22.35 | 19 | 94471 | 20.69039678 | DR |
| 26 | -5.8749 | -21.7912529349 | 26.9599 | 29.06 | 19 | 94566 | 23.83706579 | DR |
| 52 | -8.415 | -28.5254237288 | 29.5 | 32.175 | 19 | 56239 | 24.44648259 | DR |
| 156 | -30.075 | -58.7861610633 | 51.16 | 54.42 | 19 | 27800 | 27.81689343 | DR |
| 260 | -8.665 | -29.1260504202 | 29.75 | 71.42 | 19 | 18068 | 29.09155774 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 21.085 | 0.28 | 1.32 | 21.18 | 21.22 | 20.895 | 809060 |
| 1740695340 | 20.81 | -0.3 | -1.40 | 20.73 | 20.92 | 20.66 | 243613 |
| 1740608400 | 21.106 | 0.51 | 2.48 | 20.83 | 21.31 | 20.78 | 240127 |
| 1740522480 | 20.595 | 0.48 | 2.37 | 20.36 | 20.69 | 20.11 | 357511 |
| 1740435600 | 20.1191 | -0.04 | -0.20 | 20.0825 | 20.28 | 20.0825 | 25808 |
| 1740176400 | 20.16 | 0.15 | 0.73 | 20.295 | 20.35 | 20.03 | 31571 |
| 1740090480 | 20.013 | -0.07 | -0.35 | 19.98 | 20.04 | 19.89 | 25363 |
| 1740003960 | 20.084 | -0.29 | -1.40 | 20.0225 | 20.126 | 19.97 | 16442 |
| 1739917740 | 20.37 | -0.16 | -0.79 | 20.43 | 20.5 | 20.265 | 34769 |
| 1739572020 | 20.532 | 0.43 | 2.15 | 20.6775 | 20.71 | 20.46 | 22849 |
| 1739485320 | 20.1 | 0.41 | 2.08 | 20.1625 | 20.32 | 20.075 | 65110 |
| 1739398920 | 19.69 | 0.49 | 2.57 | 19.57 | 19.78 | 19.56 | 65006 |
| 1739312940 | 19.197 | -0.2 | -1.05 | 19.01 | 19.26 | 19 | 80249 |
| 1739226000 | 19.4 | 0.21 | 1.09 | 19.35 | 19.404 | 19.23 | 74200 |
| 1738967160 | 19.19 | -0.34 | -1.74 | 19.38 | 19.45 | 19.177 | 23660 |
| 1738880400 | 19.53 | -0.25 | -1.26 | 19.5875 | 19.67 | 19.4 | 55584 |
| 1738794000 | 19.78 | -0.48 | -2.37 | 19.6425 | 19.78 | 19.63 | 40150 |
| 1738708080 | 20.26 | 0.1 | 0.50 | 20.23 | 20.36 | 20.14 | 20970 |
| 1738621740 | 20.16 | -0.75 | -3.59 | 20.14 | 20.35 | 20.04 | 42491 |
| 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 |
