Hot Features
프리미엄
Kennedy Ventures Plc (KZG.GB)
AQSE
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 | 0.1 | 8.88888888889 | 1.125 | 1.425 | 1.125 | 110961 | 1.22423775 | DE |
| 4 | 0 | 0 | 1.225 | 1.425 | 1.035 | 78311 | 1.14072841 | DE |
| 12 | 0.1 | 8.88888888889 | 1.125 | 1.425 | 0.975 | 136158 | 1.16333853 | DE |
| 26 | 0.65 | 113.043478261 | 0.575 | 1.425 | 0.361 | 202151 | 0.80211035 | DE |
| 52 | 0.525 | 75 | 0.7 | 1.425 | 0.361 | 165193 | 0.72581217 | DE |
| 156 | -0.075 | -5.76923076923 | 1.3 | 1.75 | 0.361 | 161274 | 0.90957777 | DE |
| 260 | 0.325 | 36.1111111111 | 0.9 | 2.45 | 0.301 | 181658 | 1.05003183 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732289460 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1732203480 | 1.225 | 0 | 0.00 | 1.225 | 1.29 | 1.15 | 175575 |
| 1732120140 | 1.225 | 0.1 | 8.89 | 1.125 | 1.425 | 1.125 | 375000 |
| 1732033620 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1731947580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1731688080 | 1.125 | 0 | 0.00 | 1.125 | 1.194 | 1.125 | 4229 |
| 1731598260 | 1.125 | -0.1 | -8.16 | 1.225 | 1.225 | 1.125 | 0 |
| 1731511920 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1731428820 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.2 | 100000 |
| 1731342540 | 1.225 | 0.15 | 13.95 | 1.075 | 1.225 | 1.075 | 0 |
| 1731083160 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730993820 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730910480 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730824080 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730737740 | 1.075 | 0 | 0.00 | 1.075 | 1.15 | 1.075 | 172873 |
| 1730475300 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730388900 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1730305440 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 250000 |
| 1730193840 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.035 | 110229 |
| 1730132940 | 1.075 | -0.15 | -12.24 | 1.225 | 1.225 | 1.075 | 300000 |
| 1729869960 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1729783680 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 0 |
| 1729697340 | 1.225 | -0.1 | -7.55 | 1.325 | 1.325 | 1.225 | 0 |
| 1729610340 | 1.325 | 0.1 | 8.16 | 1.225 | 1.35 | 1.225 | 794310 |
| 1729524420 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.16 | 103449 |
| 1729262100 | 1.225 | 0.05 | 4.26 | 1.175 | 1.235 | 1.175 | 467762 |
| 1729178580 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1729092540 | 1.175 | 0.1 | 9.30 | 1.075 | 1.175 | 1.075 | 260318 |
| 1729006140 | 1.075 | 0.05 | 4.88 | 1.125 | 1.125 | 1.075 | 0 |
| 1728919680 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728657480 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728574140 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728484740 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1728401340 | 1.025 | -0.1 | -8.89 | 1.125 | 1.125 | 1 | 60000 |
| 1728311580 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1728053040 | 1.125 | -0.05 | -4.26 | 1.175 | 1.175 | 1.05 | 134976 |
| 1727966700 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1727882940 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 1527 |
| 1727793720 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.103 | 7 |
| 1727710080 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 0 |
| 1727447580 | 1.175 | 0 | 0.00 | 1.175 | 1.218 | 1.175 | 6568 |
| 1727364240 | 1.175 | -0 | -0.09 | 1.175 | 1.224 | 1.175 | 50330 |
| 1727277960 | 1.176 | 0 | 0.09 | 1.175 | 1.29 | 1.175 | 979536 |
| 1727191740 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.155 | 2500 |
| 1727102220 | 1.175 | 0 | 0.00 | 1.175 | 1.199 | 1.175 | 16680 |
| 1726843740 | 1.175 | 0.1 | 9.30 | 1.075 | 1.175 | 1.075 | 600000 |
| 1726756740 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726669920 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726586700 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726498920 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726238280 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726151880 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1726068360 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1725981960 | 1.075 | -0.05 | -4.44 | 1.125 | 1.1999 | 1.075 | 549433 |
| 1725892800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1725633480 | 1.125 | 0 | 0.00 | 1.125 | 1.199 | 1.125 | 351211 |
| 1725547140 | 1.125 | 0.1 | 9.76 | 1.025 | 1.125 | 1.025 | 111067 |
| 1725460740 | 1.025 | -0.1 | -8.89 | 1.125 | 1.125 | 0.975 | 0 |
| 1725374160 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.095 | 118265 |
| 1725287700 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.125 | 0 |
| 1725028800 | 1.125 | 0 | 0.00 | 1.125 | 1.125 | 1.05 | 1801346 |
| 1724942100 | 1.125 | 0.2 | 21.62 | 1.025 | 1.175 | 1 | 1777168 |
| 1724858700 | 0.925 | 0 | 0.00 | 0.925 | 1.029 | 0.925 | 948040 |
| 1724772540 | 0.925 | 0.1 | 12.12 | 0.825 | 1.0399 | 0.825 | 1085175 |
