Hot Features
프리미엄
Collins Food Ltd (CKF)
ASX
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 | 0.12 | 1.50564617315 | 7.97 | 8.26 | 7.95 | 893534 | 8.15147738 | DE |
| 4 | 0.91 | 12.6740947075 | 7.18 | 8.55 | 7.14 | 675674 | 8.016124 | DE |
| 12 | -0.56 | -6.47398843931 | 8.65 | 8.75 | 7.04 | 608265 | 7.76890338 | DE |
| 26 | 0.45 | 5.89005235602 | 7.64 | 8.88 | 7.04 | 474188 | 7.98600495 | DE |
| 52 | -2.97 | -26.8535262206 | 11.06 | 11.19 | 7.04 | 459204 | 8.62341948 | DE |
| 156 | -3.01 | -27.1171171171 | 11.1 | 12.55 | 6.96 | 389650 | 9.11970362 | DE |
| 260 | -1.7 | -17.3646578141 | 9.79 | 14.3 | 3.5 | 421475 | 9.37510246 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740374100 | 8.13 | 0.04 | 0.49 | 8.0399999 | 8.13 | 8.02 | 348607 |
| 1740114900 | 8.09 | -0.02 | -0.25 | 8.24 | 8.24 | 8.08 | 330258 |
| 1740028500 | 8.11 | -0.15 | -1.82 | 8.25 | 8.26 | 8.05 | 737137 |
| 1739942100 | 8.26 | 0.2 | 2.48 | 8.06 | 8.26 | 8.05 | 925459 |
| 1739855700 | 8.06 | -0.09 | -1.10 | 8.08 | 8.2 | 8 | 509990 |
| 1739769300 | 8.15 | 0.1 | 1.24 | 7.97 | 8.17 | 7.97 | 1964824 |
| 1739510100 | 8.05 | 0.19 | 2.42 | 8.03 | 8.08 | 7.92 | 343375 |
| 1739423700 | 7.86 | -0.18 | -2.24 | 8.06 | 8.06 | 7.86 | 949253 |
| 1739337300 | 8.0399999 | -0.21 | -2.55 | 8.18 | 8.22 | 8.03 | 458015 |
| 1739250900 | 8.25 | -0.04 | -0.48 | 8.25 | 8.27 | 8.14 | 568456 |
| 1739164500 | 8.2899999 | -0.06 | -0.72 | 8.1 | 8.31 | 8.1 | 433052 |
| 1738905300 | 8.35 | 0.95 | 12.84 | 7.68 | 8.55 | 7.68 | 2791248 |
| 1738818900 | 7.4 | -0.07 | -0.94 | 7.51 | 7.54 | 7.39 | 236058 |
| 1738732500 | 7.47 | 0 | 0.00 | 7.44 | 7.51 | 7.44 | 312289 |
| 1738646100 | 7.47 | 0.06 | 0.81 | 7.46 | 7.52 | 7.415 | 451321 |
| 1738559700 | 7.41 | -0.12 | -1.59 | 7.45 | 7.52 | 7.37 | 402575 |
| 1738300500 | 7.53 | 0.07 | 0.94 | 7.45 | 7.56 | 7.43 | 408316 |
| 1738214100 | 7.46 | 0.11 | 1.50 | 7.3 | 7.49 | 7.27 | 335787 |
| 1738127700 | 7.35 | 0.06 | 0.82 | 7.25 | 7.395 | 7.23 | 386628 |
| 1738041300 | 7.29 | 0.14 | 1.96 | 7.18 | 7.31 | 7.14 | 293767 |
| 1737695700 | 7.15 | -0.04 | -0.56 | 7.16 | 7.23 | 7.13 | 216178 |
| 1737609300 | 7.19 | -0.07 | -0.96 | 7.21 | 7.26 | 7.16 | 229658 |
| 1737522900 | 7.26 | 0.05 | 0.69 | 7.26 | 7.28 | 7.19 | 281128 |
| 1737436500 | 7.21 | -0.04 | -0.55 | 7.3 | 7.33 | 7.2 | 432092 |
| 1737350100 | 7.25 | 0.07 | 0.97 | 7.17 | 7.27 | 7.15 | 292535 |
| 1737090900 | 7.18 | 0.03 | 0.42 | 7.14 | 7.19 | 7.12 | 322606 |
| 1737004500 | 7.15 | -0.12 | -1.65 | 7.33 | 7.35 | 7.14 | 333328 |
| 1736918100 | 7.27 | -0.03 | -0.41 | 7.26 | 7.325 | 7.235 | 247858 |
| 1736831700 | 7.3 | 0.21 | 2.96 | 7.07 | 7.32 | 7.07 | 536040 |
| 1736745300 | 7.09 | -0.05 | -0.70 | 7.08 | 7.16 | 7.04 | 468083 |
| 1736486100 | 7.14 | -0.07 | -0.97 | 7.23 | 7.25 | 7.13 | 430172 |
| 1736399700 | 7.21 | -0.11 | -1.50 | 7.29 | 7.31 | 7.18 | 752528 |
| 1736313300 | 7.32 | 0.07 | 0.97 | 7.24 | 7.34 | 7.2 | 472532 |
| 1736226900 | 7.25 | -0.03 | -0.41 | 7.28 | 7.35 | 7.24 | 357927 |
| 1736140500 | 7.28 | -0.11 | -1.49 | 7.44 | 7.44 | 7.27 | 402245 |
| 1735881300 | 7.39 | 0.07 | 0.96 | 7.4 | 7.42 | 7.29 | 352914 |
| 1735794900 | 7.32 | 0.06 | 0.83 | 7.29 | 7.345 | 7.24 | 377875 |
| 1735617660 | 7.26 | -0.14 | -1.89 | 7.38 | 7.39 | 7.245 | 463819 |
| 1735535700 | 7.4 | 0 | 0.00 | 7.3 | 7.41 | 7.3 | 479366 |
| 1735276500 | 7.4 | 0.05 | 0.68 | 7.3 | 7.405 | 7.29 | 358770 |
| 1735014060 | 7.35 | 0.05 | 0.68 | 7.31 | 7.36 | 7.26 | 306644 |
| 1734930900 | 7.3 | 0.07 | 0.97 | 7.29 | 7.32 | 7.24 | 370138 |
| 1734671700 | 7.23 | -0.08 | -1.09 | 7.3 | 7.32 | 7.19 | 983916 |
| 1734585300 | 7.31 | -0.17 | -2.27 | 7.36 | 7.38 | 7.26 | 925082 |
| 1734498900 | 7.48 | -0.09 | -1.19 | 7.57 | 7.57 | 7.45 | 991269 |
| 1734412500 | 7.57 | -0.05 | -0.66 | 7.62 | 7.64 | 7.56 | 626895 |
| 1734326100 | 7.62 | -0.09 | -1.17 | 7.75 | 7.76 | 7.62 | 501053 |
| 1734066900 | 7.71 | -0.01 | -0.13 | 7.71 | 7.75 | 7.68 | 547943 |
| 1733980500 | 7.72 | -0.16 | -2.03 | 7.87 | 7.93 | 7.67 | 990101 |
| 1733894100 | 7.88 | -0.01 | -0.13 | 7.88 | 7.91 | 7.84 | 675033 |
| 1733807700 | 7.89 | -0.01 | -0.13 | 7.87 | 7.92 | 7.83 | 428403 |
| 1733721300 | 7.9 | -0.02 | -0.25 | 7.92 | 7.94 | 7.835 | 542269 |
| 1733462100 | 7.92 | -0.14 | -1.74 | 7.98 | 8.0399999 | 7.83 | 1020938 |
| 1733375700 | 8.06 | -0.15 | -1.83 | 8.21 | 8.21 | 8.0399999 | 732993 |
| 1733289300 | 8.21 | -0.12 | -1.44 | 8.45 | 8.545 | 8.185 | 918578 |
| 1733202900 | 8.33 | -0.28 | -3.25 | 8.0399999 | 8.6 | 7.95 | 2490279 |
| 1733116500 | 8.61 | -0.04 | -0.46 | 8.65 | 8.75 | 8.595 | 365843 |
| 1732857300 | 8.65 | -0.02 | -0.23 | 8.59 | 8.6649999 | 8.57 | 751903 |
| 1732770900 | 8.67 | 0.09 | 1.05 | 8.6199999 | 8.72 | 8.57 | 491523 |
| 1732684500 | 8.58 | 0.02 | 0.23 | 8.64 | 8.64 | 8.5399999 | 453548 |
| 1732598100 | 8.56 | 0.04 | 0.47 | 8.57 | 8.74 | 8.49 | 224501 |
| 1732511700 | 8.52 | 0.1 | 1.19 | 8.48 | 8.565 | 8.45 | 256410 |
