Hot Features
프리미엄
Kratos Defense and Security Solutions Inc (KTOS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.3877 | 18.9986705832 | 28.3583 | 34.83 | 28.0811 | 2883584 | 32.45960947 | CS |
| 4 | 8.586 | 34.1255961844 | 25.16 | 34.83 | 25.078 | 1836122 | 29.86692753 | CS |
| 12 | 9.576 | 39.6193628465 | 24.17 | 34.83 | 22.69 | 1344507 | 27.58108433 | CS |
| 26 | 11.736 | 53.3212176284 | 22.01 | 34.83 | 17.91 | 1122048 | 25.2261184 | CS |
| 52 | 15.406 | 84.0021810251 | 18.34 | 34.83 | 16.71 | 1183289 | 21.98746197 | CS |
| 156 | 16.996 | 101.468656716 | 16.75 | 34.83 | 8.905 | 1016794 | 17.69509573 | CS |
| 260 | 14.126 | 71.997961264 | 19.62 | 34.83 | 5 | 1057132 | 19.38150764 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 33.62 | 0.01 | 0.03 | 33.8 | 34.528 | 33.2 | 4949189 |
| 1737070500 | 33.61 | -0.44 | -1.29 | 34.08 | 34.83 | 33.25 | 2585519 |
| 1736984100 | 34.05 | 1.29 | 3.94 | 33.299999 | 34.33 | 32.83 | 4037101 |
| 1736897700 | 32.759999 | 1.87 | 6.05 | 31.51 | 33.09 | 31.42 | 2906729 |
| 1736811300 | 30.89 | 1.52 | 5.18 | 29.7 | 31.19 | 29.37 | 3181380 |
| 1736552100 | 29.37 | 0.43 | 1.49 | 28.23 | 29.6899 | 28.0811 | 1742899 |
| 1736379300 | 28.94 | 0.33 | 1.15 | 28.3 | 28.96 | 27.38 | 1789645 |
| 1736292900 | 28.61 | -0.92 | -3.12 | 29.98 | 30.39 | 28.355 | 2389264 |
| 1736206500 | 29.53 | 2.05 | 7.46 | 29.4 | 29.958 | 28.4 | 3701046 |
| 1735947300 | 27.48 | 1.1 | 4.17 | 26.4 | 27.54 | 26.4 | 931910 |
| 1735860900 | 26.38 | 0 | 0.00 | 26.37 | 27 | 26.15 | 876579 |
| 1735688100 | 26.38 | -0.14 | -0.53 | 26.66 | 26.8515 | 26.25 | 892501 |
| 1735601700 | 26.52 | 0 | 0.00 | 26.49 | 26.78 | 25.64 | 851341 |
| 1735342500 | 26.52 | -0.23 | -0.86 | 26.92 | 27.27 | 26.35 | 1028770 |
| 1735256100 | 26.75 | 0.09 | 0.34 | 26.56 | 26.8799 | 26.26 | 764122 |
| 1735077840 | 26.66 | 0.67 | 2.58 | 26.06 | 26.72 | 25.83 | 464914 |
| 1734996900 | 25.99 | 0.12 | 0.46 | 26.37 | 26.37 | 25.7086 | 956200 |
| 1734737700 | 25.87 | 0.27 | 1.05 | 25.06 | 26.105 | 25.04 | 2599977 |
| 1734651300 | 25.6 | 0.09 | 0.35 | 26.02 | 26.3667 | 25.26 | 1409331 |
| 1734564900 | 25.51 | -1.74 | -6.39 | 27.71 | 27.71 | 25.17 | 1737313 |
| 1734478500 | 27.25 | -1.04 | -3.68 | 28.23 | 28.24 | 27.105 | 1426521 |
| 1734392100 | 28.29 | 1.45 | 5.40 | 27.79 | 28.71 | 27.434 | 2626865 |
| 1734132900 | 26.84 | 0.34 | 1.28 | 26.61 | 27.36 | 26.5 | 804250 |
| 1734046500 | 26.5 | -0.84 | -3.07 | 27.21 | 27.69 | 26.48 | 676355 |
| 1733960100 | 27.34 | -0.03 | -0.11 | 27.61 | 27.62 | 27.1453 | 636843 |
| 1733873700 | 27.37 | 0.14 | 0.51 | 27.2 | 27.6668 | 27.05 | 816576 |
| 1733787300 | 27.23 | -0.76 | -2.72 | 28.3 | 28.37 | 26.84 | 1097484 |
| 1733528100 | 27.99 | 0.69 | 2.53 | 27.62 | 28.07 | 27.3895 | 840125 |
| 1733441700 | 27.3 | -0.65 | -2.33 | 27.76 | 27.8 | 27.27 | 1250124 |
| 1733355300 | 27.95 | 1.59 | 6.03 | 26.42 | 28.0389 | 26.28 | 1117276 |
| 1733268900 | 26.36 | -0.55 | -2.04 | 27.05 | 27.075 | 26.03 | 905803 |
| 1733182500 | 26.91 | -0.18 | -0.66 | 27.18 | 27.21 | 26.41 | 851152 |
| 1732917840 | 27.09 | 0.14 | 0.52 | 27.33 | 27.44 | 26.8899 | 593090 |
| 1732750500 | 26.95 | -0.29 | -1.06 | 27.59 | 27.6596 | 26.43 | 909523 |
| 1732664100 | 27.24 | 0.83 | 3.14 | 26.28 | 27.53 | 26.24 | 1117676 |
| 1732577700 | 26.41 | -0.22 | -0.83 | 27.05 | 27.1 | 26.17 | 1135297 |
| 1732318500 | 26.63 | 0.39 | 1.49 | 26.48 | 26.85 | 26.1726 | 839993 |
| 1732232100 | 26.24 | 1.02 | 4.04 | 25.36 | 26.36 | 25.02 | 1114663 |
| 1732145700 | 25.22 | 0.17 | 0.68 | 25.01 | 25.32 | 24.7 | 1207477 |
| 1732059300 | 25.05 | 0.67 | 2.75 | 24.64 | 25.075 | 24.38 | 1312769 |
| 1731972900 | 24.38 | -0.04 | -0.16 | 24.49 | 24.81 | 24.335 | 1027163 |
| 1731713700 | 24.42 | -0.86 | -3.40 | 25.53 | 25.53 | 24.37 | 1394540 |
| 1731627300 | 25.28 | -2.45 | -8.84 | 27.66 | 27.97 | 25.2 | 1630738 |
| 1731540900 | 27.73 | 0.47 | 1.72 | 27.58 | 28.62 | 27.53 | 1548235 |
| 1731454500 | 27.26 | 0.18 | 0.66 | 26.97 | 27.7 | 26.75 | 1581958 |
| 1731368100 | 27.08 | 1.11 | 4.27 | 26.57 | 27.53 | 26.31 | 1984998 |
| 1731108900 | 25.97 | 2.15 | 9.03 | 24.08 | 26.21 | 24.07 | 2049602 |
| 1731022500 | 23.82 | -0.45 | -1.85 | 24.65 | 24.65 | 23.82 | 1459594 |
| 1730936100 | 24.27 | 1.08 | 4.66 | 24.72 | 24.8288 | 23.89 | 1679028 |
| 1730849700 | 23.19 | 0.2 | 0.87 | 23.06 | 23.36 | 23 | 891898 |
| 1730763300 | 22.99 | 0.12 | 0.52 | 22.8 | 23.1757 | 22.765 | 634343 |
| 1730500500 | 22.87 | 0.15 | 0.66 | 22.82 | 23.2071 | 22.74 | 696997 |
| 1730414100 | 22.72 | -0.87 | -3.69 | 23.59 | 23.66 | 22.69 | 1093958 |
| 1730327700 | 23.59 | -0.6 | -2.48 | 23.81 | 24.2455 | 23.32 | 1240581 |
| 1730241300 | 24.19 | -0.01 | -0.04 | 24.07 | 24.315 | 23.8899 | 415201 |
| 1730154900 | 24.2 | 0.25 | 1.04 | 24.2 | 24.42 | 23.83 | 718939 |
| 1729895700 | 23.95 | 0.02 | 0.08 | 24.17 | 24.43 | 23.945 | 523429 |
| 1729809300 | 23.93 | -0.08 | -0.33 | 24 | 24.41 | 23.885 | 521848 |
| 1729722900 | 24.01 | -0.29 | -1.19 | 24.26 | 24.4 | 23.78 | 697252 |
| 1729636500 | 24.3 | -0.37 | -1.50 | 24.6 | 24.67 | 24.21 | 521355 |
| 1729550100 | 24.67 | -0.18 | -0.72 | 24.96 | 25.1065 | 24.56 | 469029 |
| 1729290900 | 24.85 | -0.37 | -1.47 | 25.16 | 25.265 | 24.825 | 576849 |
