Hot Features
프리미엄
Carbios SA (PK) (COOSF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 8.61538461538 | 6.5 | 7.31 | 5.9 | 1217 | 6.23161712 | CS |
| 4 | -0.34 | -4.59459459459 | 7.4 | 7.65 | 5.9 | 600 | 6.39438291 | CS |
| 12 | -4.15 | -37.0205173952 | 11.21 | 11.21 | 5.53 | 1337 | 7.43631524 | CS |
| 26 | -15.368 | -68.5214909934 | 22.428 | 23.5 | 5.53 | 1135 | 10.21369039 | CS |
| 52 | -16.89 | -70.5219206681 | 23.95 | 29.7 | 5.53 | 826 | 12.96860317 | CS |
| 156 | -36.49 | -83.7887485649 | 43.55 | 44.49 | 5.53 | 570 | 21.88693842 | CS |
| 260 | -3.09 | -30.4433497537 | 10.15 | 75.05 | 5.53 | 1359 | 29.84697261 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 7.06 | 1.11 | 18.71 | 7.31 | 7.31 | 7.06 | 8835 |
| 1738276140 | 5.9475 | 0 | 0.00 | 5.9475 | 5.9475 | 5.9475 | 0 |
| 1738189740 | 5.9475 | 0.05 | 0.81 | 5.9475 | 5.9475 | 5.9475 | 219 |
| 1738103280 | 5.9 | -0.6 | -9.23 | 5.95 | 5.95 | 5.9 | 1431 |
| 1738016820 | 6.5 | 0.11 | 1.75 | 6.5 | 6.5 | 6.5 | 2000 |
| 1737757440 | 6.3879 | 0 | 0.00 | 6.3879 | 6.3879 | 6.3879 | 0 |
| 1737671040 | 6.3879 | 0 | 0.00 | 6.3879 | 6.3879 | 6.3879 | 0 |
| 1737584640 | 6.3879 | -0.51 | -7.42 | 6.9 | 6.9 | 6.3879 | 234 |
| 1737498120 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737152520 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1737066120 | 6.9 | 0 | 0.00 | 6.9 | 6.9 | 6.9 | 0 |
| 1736979720 | 6.9 | 0.2 | 2.99 | 6.9 | 6.9 | 6.9 | 338 |
| 1736893380 | 6.7 | 0.37 | 5.85 | 6.7 | 6.7 | 6.7 | 168 |
| 1736806920 | 6.33 | 0 | 0.00 | 6.33 | 6.33 | 6.33 | 0 |
| 1736547720 | 6.33 | -1.32 | -17.25 | 6.33 | 6.33 | 6.33 | 110 |
| 1736374980 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736288580 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1736202180 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 1735942980 | 7.65 | 0.25 | 3.38 | 7.4 | 7.65 | 7.4 | 303 |
| 1735856700 | 7.4 | 0.72 | 10.81 | 7.35 | 7.4 | 7.35 | 453 |
| 1735683960 | 6.678 | 0.12 | 1.80 | 6.5364 | 6.678 | 6.5364 | 2763 |
| 1735597740 | 6.5599999 | -0.44 | -6.29 | 6.85 | 7 | 6.5 | 3628 |
| 1735338000 | 7 | -0.26 | -3.51 | 7.295 | 7.295 | 7 | 400 |
| 1735251600 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1735078800 | 7.255 | 0 | 0.00 | 7.255 | 7.255 | 7.255 | 0 |
| 1734992400 | 7.255 | 0.83 | 12.92 | 7.255 | 7.255 | 7.255 | 126 |
| 1734733200 | 6.425 | 0 | 0.00 | 6.425 | 6.425 | 6.425 | 0 |
| 1734646800 | 6.425 | -3.68 | -36.39 | 7 | 7 | 6.2 | 860 |
| 1734560760 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1734474360 | 10.1 | 1.07 | 11.85 | 10.1 | 10.1 | 10.1 | 110 |
| 1734388140 | 9.03 | -0.57 | -5.94 | 8.93 | 9.03 | 8.93 | 640 |
| 1734128940 | 9.6 | 0.29 | 3.11 | 9.6 | 9.6 | 9.6 | 393 |
| 1734042000 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1733955600 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1733869200 | 9.31 | 0.04 | 0.49 | 9.31 | 9.31 | 9.31 | 184 |
| 1733782800 | 9.265 | 1.47 | 18.78 | 9.05 | 9.2973 | 9.05 | 938 |
| 1733523600 | 7.8 | 1.3 | 20.03 | 7.7 | 7.8 | 7.545 | 527 |
| 1733437380 | 6.4984 | 0 | 0.00 | 6.4984 | 6.4984 | 6.4984 | 0 |
| 1733350980 | 6.4984 | 0.5 | 8.31 | 6.4984 | 6.4984 | 6.4984 | 100 |
| 1733264700 | 6 | 0.02 | 0.33 | 5.89 | 6 | 5.7274 | 501 |
| 1733178180 | 5.98 | -0.15 | -2.49 | 6.13 | 6.22 | 5.53 | 2851 |
| 1732918200 | 6.1325 | -0.76 | -10.99 | 6.385 | 6.8 | 6.1325 | 3375 |
| 1732746540 | 6.89 | -0.38 | -5.23 | 6.4101 | 7.32 | 6.4101 | 5251 |
| 1732660140 | 7.27 | -0.43 | -5.58 | 7.7 | 7.77 | 7.27 | 3770 |
| 1732573560 | 7.7 | -0.55 | -6.67 | 8.49 | 8.49 | 7.7 | 4654 |
| 1732314300 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1732227900 | 8.25 | 0 | 0.00 | 8 | 8.25 | 7.34 | 2562 |
| 1732141200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1732054800 | 8.25 | -0.4 | -4.62 | 8 | 8.25 | 8 | 2716 |
| 1731968640 | 8.65 | 0.3 | 3.59 | 7.77 | 8.65 | 7.77 | 1596 |
| 1731709260 | 8.35 | -0.02 | -0.24 | 8.35 | 8.35 | 8.35 | 180 |
| 1731622800 | 8.3699999 | -1.01 | -10.72 | 8.82 | 8.82 | 8.1199999 | 616 |
| 1731536760 | 9.375 | -0.08 | -0.79 | 9.375 | 9.375 | 9.375 | 210 |
| 1731450480 | 9.45 | -1.01 | -9.66 | 9.615 | 10 | 9.45 | 1260 |
| 1731363600 | 10.46 | -0.75 | -6.69 | 10.46 | 10.46 | 10.46 | 1940 |
| 1731104400 | 11.21 | 1.38 | 14.04 | 11.21 | 11.21 | 11.21 | 742 |
| 1731018000 | 9.83 | 0 | 0.00 | 9.83 | 9.83 | 9.83 | 0 |
| 1730931600 | 9.83 | -1.24 | -11.20 | 10 | 10 | 9.7 | 1940 |
| 1730842020 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1730755620 | 11.07 | 0 | 0.00 | 11.07 | 11.07 | 11.07 | 0 |
| 1730496420 | 11.07 | -0.43 | -3.74 | 11.5 | 11.5 | 10.52 | 1700 |
