Hot Features
프리미엄
Kingstone Companies Inc (KINS)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3501 | 2.03546511628 | 17.2 | 19.18 | 16.96 | 260896 | 18.06217273 | CS |
| 4 | 2.1601 | 14.0357374919 | 15.39 | 19.18 | 14.54 | 255796 | 17.27481386 | CS |
| 12 | 0.8801 | 5.27954409118 | 16.67 | 19.18 | 13.25 | 308430 | 16.14706714 | CS |
| 26 | 5.7501 | 48.7296610169 | 11.8 | 19.18 | 8.11 | 261165 | 13.58854611 | CS |
| 52 | 14.1701 | 419.233727811 | 3.38 | 19.18 | 2.97 | 152523 | 12.50277839 | CS |
| 156 | 12.3201 | 235.565965583 | 5.23 | 19.18 | 0.6924 | 69106 | 9.70232048 | CS |
| 260 | 10.4101 | 145.799719888 | 7.14 | 19.18 | 0.6924 | 49603 | 9.06374448 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008100 | 18.38 | 0.37 | 2.05 | 18.84 | 18.84 | 18.08 | 306325 |
| 1739921700 | 18.01 | 0.09 | 0.50 | 18.21 | 19.18 | 17.61 | 303359 |
| 1739576100 | 17.92 | 0.08 | 0.45 | 17.97 | 18.67 | 17.7201 | 228887 |
| 1739489700 | 17.84 | 0.81 | 4.76 | 17.2 | 17.865 | 16.96 | 229653 |
| 1739403300 | 17.03 | -0.29 | -1.67 | 17.22 | 17.4169 | 16.75 | 173493 |
| 1739316900 | 17.32 | -0.11 | -0.63 | 17.21 | 17.8299 | 17.2 | 167980 |
| 1739230500 | 17.43 | -0.48 | -2.68 | 17.91 | 18.0031 | 17.3 | 241981 |
| 1738971300 | 17.91 | -0.66 | -3.55 | 18.74 | 18.9281 | 17.5 | 291135 |
| 1738884900 | 18.57 | 0.1 | 0.54 | 18.61 | 18.79 | 18.2 | 257014 |
| 1738798500 | 18.47 | 0.59 | 3.30 | 18.03 | 18.53 | 17.64 | 371060 |
| 1738712100 | 17.88 | 1.1 | 6.56 | 17 | 18.15 | 16.895 | 492523 |
| 1738625700 | 16.78 | -0.21 | -1.24 | 16.29 | 17.16 | 16.101 | 274724 |
| 1738366500 | 16.99 | 0.39 | 2.35 | 16.719999 | 16.99 | 16.2801 | 236711 |
| 1738280100 | 16.6 | 0.37 | 2.28 | 16.41 | 16.739999 | 16 | 242773 |
| 1738193700 | 16.23 | 0.63 | 4.04 | 15.61 | 16.28 | 15.555 | 330539 |
| 1738107300 | 15.6 | 0.9 | 6.12 | 14.68 | 15.65 | 14.64 | 182190 |
| 1738020900 | 14.7 | -0.53 | -3.48 | 14.91 | 15.15 | 14.54 | 208935 |
| 1737761700 | 15.23 | -0.19 | -1.23 | 15.39 | 15.39 | 14.66 | 236558 |
| 1737675300 | 15.42 | 0 | 0.00 | 15.42 | 15.42 | 15.42 | 0 |
| 1737588900 | 15.42 | -0.57 | -3.56 | 16.1 | 16.169899 | 15.18 | 291913 |
| 1737502500 | 15.99 | 0.62 | 4.03 | 15.55 | 16.4627 | 15.5 | 301137 |
| 1737156900 | 15.37 | 0.05 | 0.33 | 15.4 | 15.96 | 15.36 | 331100 |
| 1737070500 | 15.32 | 0.17 | 1.12 | 15.14 | 15.5 | 14.9301 | 189480 |
| 1736984100 | 15.15 | 0.82 | 5.72 | 14.8 | 15.1558 | 14.5052 | 191435 |
| 1736897700 | 14.33 | 0.65 | 4.75 | 13.65 | 14.34 | 13.65 | 155589 |
| 1736811300 | 13.68 | -0.49 | -3.46 | 13.91 | 14.15 | 13.25 | 355801 |
| 1736552100 | 14.17 | -0.51 | -3.47 | 14.75 | 14.9899 | 14.07 | 250654 |
| 1736379300 | 14.68 | -0.09 | -0.61 | 14.7 | 14.7799 | 13.85 | 301135 |
| 1736292900 | 14.77 | -0.26 | -1.73 | 14.84 | 15 | 14.34 | 343407 |
| 1736206500 | 15.03 | -0.47 | -3.03 | 15.5 | 15.62 | 14.6 | 328833 |
| 1735947300 | 15.5 | 0.47 | 3.13 | 14.75 | 15.5 | 14.01 | 376064 |
| 1735860900 | 15.03 | -0.16 | -1.05 | 15.5 | 15.74 | 14.8801 | 186111 |
| 1735688100 | 15.19 | -0.38 | -2.44 | 15.45 | 15.45 | 14.71 | 277594 |
| 1735601700 | 15.57 | 0.14 | 0.91 | 15.15 | 15.69 | 14.97 | 247468 |
| 1735342500 | 15.43 | -0.72 | -4.46 | 15.69 | 16.04 | 14.91 | 284585 |
| 1735256100 | 16.149999 | 0.62 | 3.99 | 15.54 | 16.19 | 15.25 | 290736 |
| 1735077840 | 15.53 | 0.47 | 3.12 | 15.5 | 15.91 | 15.05 | 277966 |
| 1734996900 | 15.06 | -2.64 | -14.92 | 17.7 | 17.7 | 14.64 | 932156 |
| 1734737700 | 17.7 | 1.22 | 7.40 | 16.99 | 18.08 | 16.26 | 628611 |
| 1734651300 | 16.48 | 1.23 | 8.07 | 15.7 | 16.98 | 15.51 | 350435 |
| 1734564900 | 15.25 | -0.71 | -4.45 | 16.3 | 16.62 | 15.15 | 311868 |
| 1734478500 | 15.96 | -0.66 | -3.97 | 16.79 | 16.79 | 15.06 | 269757 |
| 1734392100 | 16.62 | 0.66 | 4.14 | 16.03 | 16.83 | 15.7533 | 355581 |
| 1734132900 | 15.96 | 0.85 | 5.63 | 15.26 | 16.5 | 15.26 | 326343 |
| 1734046500 | 15.11 | -0.45 | -2.89 | 15.49 | 15.7154 | 14.9 | 165433 |
| 1733960100 | 15.56 | 0.18 | 1.17 | 15.38 | 15.83 | 14.87 | 211843 |
| 1733873700 | 15.38 | -0.22 | -1.41 | 15.7 | 15.8338 | 15.05 | 332878 |
| 1733787300 | 15.6 | -0.84 | -5.11 | 16.75 | 16.75 | 15.57 | 329669 |
| 1733528100 | 16.44 | -0.48 | -2.84 | 17.05 | 17.7699 | 15.9217 | 521227 |
| 1733441700 | 16.92 | 0.32 | 1.93 | 16.96 | 17.6986 | 16.69 | 408495 |
| 1733355300 | 16.6 | 0.34 | 2.09 | 16.26 | 16.79 | 15.65 | 362645 |
| 1733268900 | 16.26 | 0.54 | 3.44 | 16.12 | 17.21 | 15.79 | 518965 |
| 1733182500 | 15.72 | -1.03 | -6.15 | 17.2 | 17.2 | 15 | 755288 |
| 1732917840 | 16.75 | 0.8 | 5.02 | 16.67 | 16.98 | 16.1 | 367781 |
| 1732750500 | 15.95 | -0.01 | -0.06 | 16.18 | 16.5 | 14.89 | 497110 |
| 1732664100 | 15.96 | 0.94 | 6.26 | 15.29 | 16.32 | 15.05 | 489764 |
| 1732577700 | 15.02 | -0.13 | -0.86 | 15.67 | 15.67 | 14.63 | 392991 |
| 1732318500 | 15.15 | 1.32 | 9.54 | 14.44 | 15.82 | 14.0961 | 773017 |
| 1732232100 | 13.83 | -0.07 | -0.50 | 14 | 14.1271 | 13.37 | 293551 |
| 1732145700 | 13.9 | 0.61 | 4.59 | 13.74 | 14.2458 | 13.09 | 541337 |
