Hot Features
프리미엄
Karat Packaging Inc (KRT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 2.29734164752 | 30.47 | 30.66 | 28.12 | 55289 | 29.28227039 | CS |
| 4 | 4.1 | 15.1459179904 | 27.07 | 31.21 | 26.23 | 40755 | 29.10403177 | CS |
| 12 | 5.53 | 21.5678627145 | 25.64 | 31.21 | 23.1 | 35402 | 27.02236938 | CS |
| 26 | 1.82 | 6.20102214651 | 29.35 | 31.21 | 23.1 | 39855 | 27.30709708 | CS |
| 52 | 9.61 | 44.573283859 | 21.56 | 31.21 | 21.06 | 46591 | 26.42100881 | CS |
| 156 | 10.17 | 48.4285714286 | 21 | 31.21 | 12.5 | 35847 | 22.17268591 | CS |
| 260 | 12.57 | 67.5806451613 | 18.6 | 31.21 | 12.5 | 38544 | 21.73230678 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 30.64 | 1.04 | 3.51 | 29.8 | 30.66 | 29.6 | 26036 |
| 1732232100 | 29.6 | 1.05 | 3.68 | 28.75 | 29.635 | 28.695 | 63755 |
| 1732145700 | 28.55 | -0.36 | -1.25 | 28.41 | 28.7 | 28.12 | 60194 |
| 1732059300 | 28.91 | -0.29 | -0.99 | 29.08 | 29.49 | 28.71 | 59010 |
| 1731972900 | 29.2 | -0.28 | -0.95 | 29.6 | 29.9032 | 29.06 | 49391 |
| 1731713700 | 29.48 | -0.8 | -2.64 | 30.47 | 30.62 | 29.45 | 73346 |
| 1731627300 | 30.28 | -0.35 | -1.14 | 30.77 | 30.8809 | 30.24 | 35966 |
| 1731540900 | 30.63 | -0.05 | -0.16 | 30.86 | 31.21 | 30.555 | 74285 |
| 1731454500 | 30.68 | 0.31 | 1.02 | 30.45 | 31.1 | 30.25 | 41700 |
| 1731368100 | 30.37 | 0.75 | 2.53 | 30 | 30.68 | 29.84 | 50547 |
| 1731108900 | 29.62 | 0.27 | 0.92 | 29.35 | 29.62 | 28.69 | 47084 |
| 1731022500 | 29.35 | -0.3 | -1.01 | 29.83 | 29.98 | 29.3211 | 29974 |
| 1730936100 | 29.65 | 2.47 | 9.09 | 28.55 | 30.12 | 28.55 | 63882 |
| 1730849700 | 27.18 | 0.4 | 1.49 | 26.78 | 27.44 | 26.78 | 44788 |
| 1730763300 | 26.78 | 0.11 | 0.41 | 26.81 | 27.1396 | 26.65 | 21674 |
| 1730500500 | 26.67 | -0.03 | -0.11 | 27.13 | 27.49 | 26.67 | 27657 |
| 1730414100 | 26.7 | -0.2 | -0.74 | 27.03 | 27.26 | 26.7 | 21421 |
| 1730327700 | 26.9 | 0.07 | 0.26 | 26.85 | 27.4599 | 26.85 | 15225 |
| 1730241300 | 26.83 | 0.08 | 0.30 | 26.8 | 27.005 | 26.23 | 20789 |
| 1730154900 | 26.75 | 0.37 | 1.40 | 26.39 | 26.835 | 26.39 | 12248 |
| 1729895700 | 26.38 | -0.45 | -1.68 | 27.07 | 27.07 | 26.351 | 16890 |
| 1729809300 | 26.83 | 0.24 | 0.90 | 26.74 | 26.97 | 26.4543 | 16353 |
| 1729722900 | 26.59 | -0.31 | -1.15 | 26.75 | 26.89 | 26.35 | 12240 |
| 1729636500 | 26.9 | -0.04 | -0.15 | 27 | 27.04 | 26.6715 | 20332 |
| 1729550100 | 26.94 | -0.65 | -2.36 | 27.73 | 27.73 | 26.93 | 14762 |
| 1729290900 | 27.59 | -0.17 | -0.61 | 27.79 | 27.98 | 27.38 | 42451 |
| 1729204500 | 27.76 | 0.37 | 1.35 | 27.45 | 27.76 | 26.92 | 17384 |
| 1729118100 | 27.39 | 0.55 | 2.05 | 27.14 | 27.47 | 26.89 | 20745 |
| 1729031700 | 26.84 | 0.02 | 0.07 | 26.72 | 27.43 | 26.6375 | 20972 |
| 1728945300 | 26.82 | 0.1 | 0.37 | 26.72 | 26.9314 | 26.625 | 24754 |
| 1728686100 | 26.72 | 0.82 | 3.17 | 25.96 | 26.73 | 25.96 | 25467 |
| 1728599700 | 25.9 | 0.01 | 0.04 | 25.64 | 25.92 | 25.4277 | 26111 |
| 1728513300 | 25.89 | 0.28 | 1.09 | 25.59 | 25.9 | 25.3 | 11805 |
| 1728426900 | 25.61 | 0.01 | 0.04 | 25.72 | 25.72 | 25.4801 | 12076 |
| 1728340500 | 25.6 | 0.11 | 0.43 | 25.36 | 25.64 | 25.333 | 16879 |
| 1728081300 | 25.49 | 0.27 | 1.07 | 25.595 | 25.595 | 25.2616 | 11191 |
| 1727994900 | 25.22 | -0.15 | -0.59 | 25.42 | 25.46 | 24.99 | 24075 |
| 1727908500 | 25.37 | -0.19 | -0.74 | 25.5 | 25.72 | 25.2854 | 17155 |
| 1727822100 | 25.56 | -0.33 | -1.27 | 25.86 | 25.89 | 25.37 | 18940 |
| 1727735700 | 25.89 | 0.06 | 0.23 | 25.79 | 26.1124 | 25.3901 | 25307 |
| 1727476500 | 25.83 | -0.17 | -0.65 | 26.23 | 26.4 | 25.75 | 30519 |
| 1727390100 | 26 | 0.44 | 1.72 | 25.75 | 26.02 | 25.38 | 28550 |
| 1727303700 | 25.56 | -0.14 | -0.54 | 25.78 | 25.8825 | 25.45 | 22501 |
| 1727217300 | 25.7 | -0.14 | -0.54 | 25.83 | 25.87 | 25.2801 | 26395 |
| 1727130900 | 25.84 | -0.49 | -1.86 | 26.35 | 26.49 | 25.5 | 24572 |
| 1726871700 | 26.33 | -0.17 | -0.64 | 26.56 | 26.71 | 26.2 | 111496 |
| 1726785300 | 26.5 | 0.56 | 2.16 | 26.5 | 26.87 | 26.405 | 29500 |
| 1726698900 | 25.94 | -0.01 | -0.04 | 25.92 | 26.51 | 25.87 | 36873 |
| 1726612500 | 25.95 | 0.47 | 1.84 | 25.62 | 26.04 | 25.56 | 51359 |
| 1726526100 | 25.48 | 0.07 | 0.28 | 25.53 | 25.69 | 25.33 | 28205 |
| 1726266900 | 25.41 | 0.63 | 2.54 | 25.08 | 25.56 | 24.6301 | 26350 |
| 1726180500 | 24.78 | 0.32 | 1.31 | 24.64 | 24.855 | 24.52 | 29723 |
| 1726094100 | 24.46 | -0.05 | -0.20 | 24.35 | 24.6 | 24.075 | 30696 |
| 1726007700 | 24.51 | 0.21 | 0.86 | 24.28 | 24.54 | 24.06 | 37895 |
| 1725921300 | 24.3 | 0.06 | 0.25 | 24.23 | 24.66 | 24.165 | 36412 |
| 1725662100 | 24.24 | 0 | 0.00 | 24.22 | 24.36 | 23.86 | 40350 |
| 1725575700 | 24.24 | 0.01 | 0.04 | 24.28 | 24.7699 | 24 | 32314 |
| 1725489300 | 24.23 | -0.06 | -0.25 | 24.25 | 24.46 | 23.61 | 55734 |
| 1725402900 | 24.29 | -1.05 | -4.14 | 25.02 | 25.33 | 24.2 | 78120 |
| 1725057300 | 25.34 | -0.3 | -1.17 | 25.64 | 25.64 | 23.1 | 131711 |
| 1724970900 | 25.64 | -0.14 | -0.54 | 26 | 26 | 24.66 | 83752 |
| 1724884500 | 25.78 | -0.15 | -0.58 | 25.83 | 26.2 | 25.7 | 36296 |
| 1724798100 | 25.93 | -0.45 | -1.71 | 26.2 | 26.21 | 25.76 | 34892 |
| 1724711700 | 26.38 | 0.05 | 0.19 | 26.5 | 26.55 | 25.8483 | 41800 |
