Hot Features
프리미엄
Kina Securities Limited (KSL)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0125 | 1.12359550562 | 1.1125 | 1.13 | 1.1 | 58940 | 1.11692141 | DE |
| 4 | 0.005 | 0.446428571429 | 1.12 | 1.145 | 1.07 | 108294 | 1.10814217 | DE |
| 12 | 0.11 | 10.8374384236 | 1.015 | 1.16 | 1.005 | 161039 | 1.06893397 | DE |
| 26 | 0.135 | 13.6363636364 | 0.99 | 1.16 | 0.96 | 209802 | 1.03473843 | DE |
| 52 | 0.29 | 34.7305389222 | 0.835 | 1.16 | 0.825 | 279601 | 0.95881283 | DE |
| 156 | 0.285 | 33.9285714286 | 0.84 | 1.16 | 0.71 | 266077 | 0.86346347 | DE |
| 260 | -0.305 | -21.3286713287 | 1.43 | 1.45 | 0.57 | 351588 | 0.89889564 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738127700 | 1.1299999 | 0 | 0.44 | 1.1299999 | 1.1299999 | 1.115 | 281386 |
| 1738041300 | 1.125 | 0 | 0.45 | 1.1299999 | 1.1299999 | 1.11 | 44103 |
| 1737695700 | 1.12 | 0.01 | 0.45 | 1.125 | 1.1299999 | 1.115 | 68205 |
| 1737609300 | 1.115 | 0 | 0.45 | 1.11 | 1.125 | 1.1 | 57638 |
| 1737522900 | 1.11 | 0.01 | 0.45 | 1.1125 | 1.125 | 1.105 | 65813 |
| 1737436500 | 1.105 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.1 | 118600 |
| 1737350100 | 1.115 | 0 | 0.45 | 1.125 | 1.135 | 1.105 | 138819 |
| 1737090900 | 1.11 | 0 | 0.00 | 1.105 | 1.125 | 1.105 | 100698 |
| 1737004500 | 1.11 | 0 | 0.00 | 1.105 | 1.115 | 1.1 | 65240 |
| 1736918100 | 1.11 | -0.01 | -0.45 | 1.1125 | 1.12 | 1.1 | 16805 |
| 1736831700 | 1.115 | 0 | 0.45 | 1.11 | 1.12 | 1.095 | 215640 |
| 1736745300 | 1.11 | -0.01 | -0.89 | 1.09 | 1.1299999 | 1.09 | 55412 |
| 1736486100 | 1.12 | 0.01 | 0.45 | 1.1225 | 1.1299999 | 1.105 | 33691 |
| 1736399700 | 1.115 | -0.02 | -1.76 | 1.105 | 1.12 | 1.1 | 51495 |
| 1736313300 | 1.135 | 0.04 | 4.13 | 1.105 | 1.135 | 1.105 | 58429 |
| 1736226900 | 1.09 | -0.05 | -3.96 | 1.125 | 1.125 | 1.07 | 669184 |
| 1736140500 | 1.135 | 0.01 | 0.44 | 1.125 | 1.145 | 1.12 | 89617 |
| 1735881300 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.12 | 34131 |
| 1735794900 | 1.1399999 | 0 | 0.00 | 1.12 | 1.145 | 1.11 | 65767 |
| 1735617660 | 1.1399999 | 0 | 0.22 | 1.1299999 | 1.145 | 1.1299999 | 18150 |
| 1735535700 | 1.1375 | 0 | 0.22 | 1.12 | 1.1399999 | 1.12 | 41694 |
| 1735276500 | 1.135 | 0 | 0.00 | 1.1299999 | 1.16 | 1.12 | 268081 |
| 1735014060 | 1.135 | 0 | 0.00 | 1.135 | 1.135 | 1.11 | 216262 |
| 1734930900 | 1.135 | 0.02 | 2.25 | 1.11 | 1.1399999 | 1.1 | 264138 |
| 1734671700 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.08 | 153340 |
| 1734585300 | 1.1 | 0.02 | 1.85 | 1.065 | 1.11 | 1.065 | 410166 |
| 1734498900 | 1.08 | 0.02 | 1.89 | 1.06 | 1.08 | 1.06 | 129471 |
| 1734412500 | 1.06 | -0.01 | -0.47 | 1.06 | 1.065 | 1.05 | 165340 |
| 1734326100 | 1.065 | 0.01 | 0.95 | 1.05 | 1.07 | 1.05 | 152125 |
| 1734066900 | 1.055 | 0 | 0.00 | 1.06 | 1.06 | 1.05 | 165452 |
| 1733980500 | 1.055 | -0.01 | -0.47 | 1.06 | 1.06 | 1.05 | 86669 |
| 1733894100 | 1.06 | 0.01 | 0.47 | 1.055 | 1.06 | 1.05 | 46189 |
| 1733807700 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.05 | 34399 |
| 1733721300 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.045 | 98457 |
| 1733462100 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.04 | 121873 |
| 1733375700 | 1.055 | 0.01 | 0.96 | 1.035 | 1.06 | 1.035 | 211812 |
| 1733289300 | 1.045 | -0.01 | -0.48 | 1.05 | 1.05 | 1.03 | 285681 |
| 1733202900 | 1.05 | -0.01 | -0.47 | 1.06 | 1.06 | 1.04 | 24386 |
| 1733116500 | 1.055 | 0.02 | 1.93 | 1.04 | 1.055 | 1.035 | 362877 |
| 1732857300 | 1.035 | -0.02 | -1.43 | 1.05 | 1.05 | 1.035 | 175995 |
| 1732770900 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.04 | 85200 |
| 1732684500 | 1.05 | 0.01 | 0.96 | 1.05 | 1.0525 | 1.035 | 124719 |
| 1732598100 | 1.04 | -0.02 | -1.42 | 1.055 | 1.055 | 1.04 | 239754 |
| 1732511700 | 1.055 | 0 | 0.00 | 1.05 | 1.055 | 1.045 | 181886 |
| 1732252500 | 1.055 | 0.01 | 1.20 | 1.04 | 1.06 | 1.04 | 116830 |
| 1732166100 | 1.0425 | -0 | -0.24 | 1.04 | 1.05 | 1.035 | 1503902 |
| 1732079700 | 1.045 | 0.02 | 1.95 | 1.035 | 1.045 | 1.035 | 103720 |
| 1731993300 | 1.025 | -0.01 | -0.97 | 1.04 | 1.04 | 1.025 | 137821 |
| 1731906900 | 1.035 | 0.02 | 2.48 | 1.02 | 1.05 | 1.01 | 212057 |
| 1731647700 | 1.01 | -0.02 | -1.46 | 1.025 | 1.03 | 1.01 | 214952 |
| 1731561300 | 1.025 | 0.01 | 1.49 | 1.01 | 1.03 | 1.01 | 37688 |
| 1731474900 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 1.01 | 197349 |
| 1731388500 | 1.02 | -0.01 | -0.49 | 1.04 | 1.04 | 1.01 | 50657 |
| 1731302100 | 1.025 | -0.01 | -0.49 | 1.04 | 1.04 | 1.0149999 | 93957 |
| 1731042900 | 1.03 | 0.02 | 1.48 | 1.025 | 1.0425 | 1.025 | 42932 |
| 1730956500 | 1.0149999 | -0.01 | -0.49 | 1.02 | 1.03 | 1.01 | 108249 |
| 1730870100 | 1.02 | 0.01 | 0.49 | 1.0149999 | 1.025 | 1.0049999 | 184653 |
| 1730783700 | 1.0149999 | 0 | 0.50 | 1.0149999 | 1.02 | 1.01 | 346037 |
| 1730697300 | 1.01 | -0.02 | -1.94 | 1.025 | 1.025 | 1.0049999 | 159735 |
| 1730438100 | 1.03 | -0.01 | -1.20 | 1.05 | 1.05 | 1.0175 | 189395 |
| 1730351700 | 1.0425 | 0 | 0.24 | 1.06 | 1.06 | 1.035 | 60696 |
| 1730265300 | 1.04 | -0.01 | -0.95 | 1.06 | 1.06 | 1.04 | 67749 |
