Hot Features
프리미엄
Kelly Partners Group Holdings Limited (KPG)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.81 | 7.41079597438 | 10.93 | 12.37 | 10.85 | 85360 | 11.76485642 | DE |
| 4 | 1.06 | 9.92509363296 | 10.68 | 12.37 | 9.81 | 44381 | 10.89776639 | DE |
| 12 | 3.29 | 38.9349112426 | 8.45 | 12.37 | 8.31 | 42364 | 10.15058704 | DE |
| 26 | 3.49 | 42.303030303 | 8.25 | 12.37 | 7.06 | 31360 | 9.29511849 | DE |
| 52 | 6.34 | 117.407407407 | 5.4 | 12.37 | 5.16 | 33278 | 8.05512778 | DE |
| 156 | 7.04 | 149.787234043 | 4.7 | 12.37 | 3.48 | 24642 | 6.13240753 | DE |
| 260 | 10.855 | 1226.55367232 | 0.885 | 12.37 | 0.6 | 30096 | 4.28964274 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738559700 | 11.53 | -0.35 | -2.95 | 12.01 | 12.09 | 11.35 | 48494 |
| 1738300500 | 11.88 | -0.22 | -1.82 | 12.1 | 12.13 | 11.78 | 78449 |
| 1738214100 | 12.1 | 0.39 | 3.33 | 11.9 | 12.37 | 11.68 | 113365 |
| 1738127700 | 11.71 | 0.66 | 5.97 | 11.17 | 11.93 | 11.17 | 90809 |
| 1738041300 | 11.05 | 0.22 | 1.98 | 10.93 | 11.14 | 10.85 | 58816 |
| 1737695700 | 10.835 | 0.14 | 1.26 | 11 | 11 | 10.73 | 17646 |
| 1737609300 | 10.7 | 0.11 | 1.04 | 10.5 | 10.74 | 10.5 | 14651 |
| 1737522900 | 10.59 | 0.51 | 5.06 | 10.2 | 10.67 | 10.2 | 19015 |
| 1737436500 | 10.08 | -0.31 | -2.98 | 10.25 | 10.38 | 10 | 85261 |
| 1737350100 | 10.39 | -0.05 | -0.48 | 10.77 | 10.8 | 10.2 | 30117 |
| 1737090900 | 10.44 | 0.33 | 3.26 | 10.25 | 10.6 | 10.2 | 22346 |
| 1737004500 | 10.11 | -0.08 | -0.79 | 10.11 | 10.36 | 10.11 | 8736 |
| 1736918100 | 10.19 | -0.1 | -0.97 | 10.3 | 10.5 | 10.11 | 9172 |
| 1736831700 | 10.29 | 0.22 | 2.18 | 9.86 | 10.29 | 9.86 | 11971 |
| 1736745300 | 10.07 | -0.08 | -0.79 | 10.3 | 10.47 | 9.81 | 65570 |
| 1736486100 | 10.15 | -0.37 | -3.52 | 10.4 | 10.4 | 10.13 | 48356 |
| 1736399700 | 10.52 | -0.04 | -0.38 | 10.6 | 10.7 | 10.37 | 24938 |
| 1736313300 | 10.56 | -0.13 | -1.22 | 10.7 | 10.72 | 10.47 | 28996 |
| 1736226900 | 10.69 | 0.42 | 4.09 | 10.88 | 10.88 | 10.43 | 27510 |
| 1736140500 | 10.27 | -0.49 | -4.55 | 10.68 | 10.87 | 10.03 | 87518 |
| 1735881300 | 10.76 | 0.16 | 1.51 | 10.5 | 11 | 10.5 | 78264 |
| 1735794900 | 10.6 | 0.1 | 0.95 | 10.75 | 11.05 | 10.3 | 61314 |
| 1735617660 | 10.5 | -0.11 | -1.04 | 10.95 | 11 | 10.44 | 37258 |
| 1735535700 | 10.61 | -0.1 | -0.93 | 10.65 | 11.08 | 10.43 | 48734 |
| 1735276500 | 10.71 | 0.81 | 8.18 | 10 | 10.71 | 10 | 61092 |
| 1735014060 | 9.9 | -0.16 | -1.59 | 10.1 | 10.2 | 9.82 | 13093 |
| 1734930900 | 10.06 | 0.02 | 0.20 | 10.05 | 10.19 | 9.93 | 34640 |
| 1734671700 | 10.04 | 0.25 | 2.55 | 9.7899999 | 10.2 | 9.7899999 | 68480 |
| 1734585300 | 9.7899999 | -0.09 | -0.91 | 9.9 | 10.09 | 9.65 | 39930 |
| 1734498900 | 9.88 | 0 | 0.00 | 10.05 | 10.15 | 9.83 | 46615 |
| 1734412500 | 9.88 | -0.08 | -0.80 | 9.99 | 10.01 | 9.78 | 56850 |
| 1734326100 | 9.96 | -0.02 | -0.20 | 10.06 | 10.07 | 9.84 | 49342 |
| 1734066900 | 9.98 | -0.01 | -0.10 | 10.1 | 10.5 | 9.98 | 85595 |
| 1733980500 | 9.99 | 0.39 | 4.06 | 9.8 | 10 | 9.76 | 27656 |
| 1733894100 | 9.6 | -0.1 | -1.03 | 9.91 | 9.95 | 9.6 | 39654 |
| 1733807700 | 9.7 | -0.2 | -2.02 | 9.91 | 9.94 | 9.5399999 | 49136 |
| 1733721300 | 9.9 | 0.3 | 3.13 | 9.69 | 9.91 | 9.67 | 45782 |
| 1733462100 | 9.6 | 0.14 | 1.48 | 9.65 | 9.7 | 9.46 | 41883 |
| 1733375700 | 9.46 | 0.03 | 0.32 | 9.59 | 9.7 | 9.41 | 38752 |
| 1733289300 | 9.43 | -0.16 | -1.67 | 9.67 | 9.78 | 9.43 | 46478 |
| 1733202900 | 9.59 | 0.15 | 1.59 | 9.5 | 9.69 | 9.5 | 31352 |
| 1733116500 | 9.44 | 0 | 0.00 | 9.46 | 9.53 | 9.3 | 34502 |
| 1732857300 | 9.44 | 0.46 | 5.12 | 8.95 | 9.55 | 8.95 | 34407 |
| 1732770900 | 8.98 | -0.26 | -2.81 | 9.22 | 9.24 | 8.93 | 77587 |
| 1732684500 | 9.24 | -0.5 | -5.13 | 9.6 | 9.65 | 9.19 | 57697 |
| 1732598100 | 9.74 | 0.52 | 5.64 | 9.4 | 9.83 | 9.39 | 50277 |
| 1732511700 | 9.22 | 0.12 | 1.32 | 9.19 | 9.46 | 9.16 | 15854 |
| 1732252500 | 9.1 | 0.18 | 2.02 | 9.2 | 9.3 | 8.99 | 18204 |
| 1732166100 | 8.92 | -0.38 | -4.09 | 9.1 | 9.26 | 8.91 | 45272 |
| 1732079700 | 9.3 | 0.37 | 4.14 | 9.35 | 9.35 | 8.83 | 32817 |
| 1731993300 | 8.93 | -0.07 | -0.78 | 9.1 | 9.17 | 8.8 | 44738 |
| 1731906900 | 9 | -0.16 | -1.75 | 9.39 | 9.5 | 9 | 28587 |
| 1731647700 | 9.16 | 0.18 | 2.00 | 8.93 | 9.41 | 8.93 | 16162 |
| 1731561300 | 8.98 | 0.39 | 4.54 | 8.65 | 8.98 | 8.65 | 17747 |
| 1731474900 | 8.59 | -0.07 | -0.81 | 8.78 | 8.7899999 | 8.55 | 15739 |
| 1731388500 | 8.66 | -0.09 | -1.03 | 8.74 | 8.78 | 8.6 | 18911 |
| 1731302100 | 8.75 | 0.44 | 5.29 | 8.45 | 8.785 | 8.31 | 18716 |
| 1731042900 | 8.31 | -0.04 | -0.48 | 8.47 | 8.5 | 8.31 | 17259 |
| 1730956500 | 8.35 | -0.05 | -0.60 | 8.35 | 8.47 | 8.2 | 13985 |
| 1730870100 | 8.4 | 0.1 | 1.20 | 8.3 | 8.48 | 8.3 | 9797 |
| 1730783700 | 8.3 | -0.09 | -1.07 | 8.24 | 8.38 | 8.24 | 7789 |
| 1730697300 | 8.39 | 0.11 | 1.33 | 8.4 | 8.4 | 8.19 | 8013 |
