Hot Features
프리미엄
Kelly Services Inc (KELYA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.56 | 4.14814814815 | 13.5 | 14.35 | 13.07 | 298237 | 13.77692002 | CS |
| 4 | 1.095 | 8.44581565754 | 12.965 | 14.83 | 12.74 | 1089589 | 13.24128494 | CS |
| 12 | -5.83 | -29.3112116642 | 19.89 | 22.44 | 12.6801 | 649447 | 14.01360772 | CS |
| 26 | -8.31 | -37.1479660259 | 22.37 | 23.805 | 12.6801 | 394897 | 15.92274035 | CS |
| 52 | -5.96 | -29.7702297702 | 20.02 | 25.27 | 12.6801 | 321294 | 18.52777925 | CS |
| 156 | -4.28 | -23.3369683751 | 18.34 | 25.27 | 12.6801 | 227301 | 18.42424699 | CS |
| 260 | -8.39 | -37.3719376392 | 22.45 | 26.98 | 10.13 | 206955 | 18.50133836 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 14.06 | 0.19 | 1.37 | 14.02 | 14.09 | 13.94 | 193714 |
| 1737070500 | 13.87 | -0.32 | -2.26 | 14.09 | 14.115 | 13.87 | 294097 |
| 1736984100 | 14.19 | 0.21 | 1.50 | 14.23 | 14.35 | 14.1 | 219299 |
| 1736897700 | 13.98 | 0.14 | 1.01 | 13.89 | 14.02 | 13.710046 | 180903 |
| 1736811300 | 13.84 | 0.59 | 4.45 | 13.22 | 13.86 | 13.07 | 449481 |
| 1736552100 | 13.25 | -0.57 | -4.12 | 13.58 | 13.74 | 13.22 | 350892 |
| 1736379300 | 13.82 | -0.08 | -0.58 | 13.79 | 13.93 | 13.4583 | 342275 |
| 1736292900 | 13.9 | -0.28 | -1.97 | 14.24 | 14.44 | 13.79 | 469596 |
| 1736206500 | 14.18 | -0.07 | -0.49 | 14.29 | 14.83 | 14.175 | 534061 |
| 1735947300 | 14.25 | 0.31 | 2.19 | 13.89 | 14.3 | 13.81 | 362645 |
| 1735860900 | 13.945 | 0.01 | 0.04 | 14.09 | 14.21 | 13.8 | 506854 |
| 1735688100 | 13.94 | 0.29 | 2.12 | 13.74 | 13.99 | 13.62 | 452693 |
| 1735601700 | 13.65 | 0.47 | 3.57 | 13.18 | 13.79 | 13 | 592907 |
| 1735342500 | 13.18 | -0.07 | -0.53 | 13.16 | 13.35 | 13.01 | 599544 |
| 1735256100 | 13.25 | 0.24 | 1.84 | 12.97 | 13.31 | 12.93 | 568806 |
| 1735077840 | 13.01 | 0.17 | 1.32 | 12.8 | 13.03 | 12.74 | 450312 |
| 1734996900 | 12.84 | -0.18 | -1.38 | 13.22 | 13.22 | 12.76 | 1330592 |
| 1734737700 | 13.02 | 0 | 0.00 | 12.88 | 13.4275 | 12.801 | 10892306 |
| 1734651300 | 13.02 | -0.11 | -0.84 | 13.23 | 13.25 | 12.6801 | 1398076 |
| 1734564900 | 13.13 | -0.29 | -2.16 | 13.52 | 13.75 | 12.98 | 1001940 |
| 1734478500 | 13.42 | -0.25 | -1.83 | 13.71 | 13.95 | 13.25 | 946896 |
| 1734392100 | 13.67 | -0.16 | -1.16 | 13.67 | 13.75 | 13.44 | 1072925 |
| 1734132900 | 13.83 | -0.06 | -0.43 | 13.79 | 13.93 | 13.45 | 558742 |
| 1734046500 | 13.89 | -0.12 | -0.86 | 13.97 | 14.05 | 13.61 | 560120 |
| 1733960100 | 14.01 | -0.48 | -3.31 | 14.5 | 14.5 | 13.98 | 843630 |
| 1733873700 | 14.49 | -0.22 | -1.50 | 14.65 | 14.655 | 14.0101 | 651131 |
| 1733787300 | 14.71 | 0.38 | 2.65 | 14.05 | 14.73 | 14.05 | 1087709 |
| 1733528100 | 14.33 | 0.13 | 0.92 | 14.34 | 14.375 | 14.12 | 447692 |
| 1733441700 | 14.2 | -0.21 | -1.46 | 14.35 | 14.5 | 14.16 | 339937 |
| 1733355300 | 14.41 | -0.01 | -0.07 | 14.5 | 14.65 | 14.3 | 410967 |
| 1733268900 | 14.42 | -0.32 | -2.17 | 15.52 | 15.71 | 14.371 | 490619 |
| 1733182500 | 14.74 | 0.09 | 0.61 | 14.64 | 14.88 | 14.5 | 420961 |
| 1732917840 | 14.65 | -0.08 | -0.54 | 14.8 | 14.955 | 14.56 | 127199 |
| 1732750500 | 14.73 | 0.06 | 0.41 | 14.75 | 14.943 | 14.67 | 338354 |
| 1732664100 | 14.67 | -0.18 | -1.21 | 14.76 | 14.935 | 14.51 | 323610 |
| 1732577700 | 14.85 | 0.45 | 3.13 | 14.5 | 15.33 | 14.5 | 457863 |
| 1732318500 | 14.4 | 0.48 | 3.45 | 13.99 | 14.47 | 13.94 | 519359 |
| 1732232100 | 13.92 | -0.04 | -0.29 | 14.27 | 14.41 | 13.71 | 474200 |
| 1732145700 | 13.96 | -0.19 | -1.34 | 14.03 | 14.11 | 13.75 | 351108 |
| 1732059300 | 14.15 | -0.01 | -0.07 | 14.01 | 14.27 | 13.885 | 379329 |
| 1731972900 | 14.16 | -0.23 | -1.60 | 14.39 | 14.795 | 14.16 | 439397 |
| 1731713700 | 14.39 | -0.66 | -4.39 | 15.24 | 15.24 | 14.365 | 428565 |
| 1731627300 | 15.05 | -0.63 | -4.02 | 15.69 | 15.87 | 14.98 | 335931 |
| 1731540900 | 15.68 | -0.27 | -1.69 | 15.94 | 16.02 | 15.61 | 389572 |
| 1731454500 | 15.95 | -0.28 | -1.73 | 16.21 | 16.524999 | 15.875 | 408250 |
| 1731368100 | 16.23 | -0.29 | -1.76 | 16.559999 | 16.86 | 16.17 | 401614 |
| 1731108900 | 16.52 | -1.62 | -8.93 | 18.15 | 18.33 | 16.23 | 602435 |
| 1731022500 | 18.14 | -4.11 | -18.47 | 19.06 | 19.19 | 18.07 | 398568 |
| 1730936100 | 22.25 | 1.8 | 8.80 | 21.28 | 22.44 | 21.28 | 226051 |
| 1730849700 | 20.45 | 0.19 | 0.94 | 20.23 | 20.59 | 20.185 | 165180 |
| 1730763300 | 20.26 | 0.19 | 0.95 | 19.97 | 20.29 | 19.85 | 104766 |
| 1730500500 | 20.07 | 0.08 | 0.40 | 20.15 | 20.37 | 19.9 | 127854 |
| 1730414100 | 19.99 | -0.4 | -1.96 | 20.3 | 20.42 | 19.97 | 154243 |
| 1730327700 | 20.39 | 0.58 | 2.93 | 19.75 | 20.4 | 19.725 | 214858 |
| 1730241300 | 19.81 | -0.1 | -0.50 | 19.7 | 19.84 | 19.66 | 119874 |
| 1730154900 | 19.91 | 0.45 | 2.31 | 19.61 | 20.13 | 19.59 | 128379 |
| 1729895700 | 19.46 | -0.3 | -1.52 | 19.89 | 19.96 | 19.44 | 107603 |
| 1729809300 | 19.76 | 0.07 | 0.36 | 19.61 | 19.79 | 19.54 | 148816 |
| 1729722900 | 19.69 | 0 | 0.00 | 19.53 | 19.8 | 19.52 | 142960 |
| 1729636500 | 19.69 | -0.1 | -0.51 | 19.74 | 19.78 | 19.49 | 118394 |
| 1729550100 | 19.79 | -0.38 | -1.88 | 20.22 | 20.37 | 19.72 | 142069 |
| 1729290900 | 20.17 | -0.48 | -2.32 | 20.76 | 20.76 | 20.165 | 126326 |
