KZR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.811 | 0.85 | 0.773 | 0.8127359 | 522,913 | 0.0268 | 3.30% |
1개월 | 0.885 | 0.897 | 0.7502 | 0.8212537 | 652,464 | -0.0472 | -5.33% |
3개월 | 0.9451 | 1.135 | 0.7502 | 0.9032152 | 795,297 | -0.1073 | -11.35% |
6개월 | 0.75 | 1.135 | 0.6746 | 0.8819205 | 708,166 | 0.0878 | 11.71% |
1년 | 2.35 | 3.13 | 0.6746 | 1.44 | 671,625 | -1.51 | -64.35% |
3년 | 5.63 | 18.55 | 0.6746 | 6.94 | 865,283 | -4.79 | -85.12% |
5년 | 19.78 | 21.60 | 0.6746 | 6.73 | 626,322 | -18.94 | -95.76% |
KZR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
30 4월(4) 2024 | 0.8378 | 0.0329 | 4.09% | 0.82 | 0.85 | 0.8103 | 597,200 |
27 4월(4) 2024 | 0.8049 | 0.0149 | 1.89% | 0.80 | 0.8138 | 0.78 | 496,282 |
26 4월(4) 2024 | 0.79 | -0.0114 | -1.42% | 0.8002 | 0.805 | 0.773 | 577,569 |
25 4월(4) 2024 | 0.8014 | -0.0246 | -2.98% | 0.811 | 0.834 | 0.80 | 425,313 |
24 4월(4) 2024 | 0.826 | 0.004 | 0.49% | 0.811 | 0.8439 | 0.805 | 518,203 |
23 4월(4) 2024 | 0.822 | 0.032 | 4.05% | 0.8041 | 0.835 | 0.785 | 709,448 |
20 4월(4) 2024 | 0.79 | 0.0024 | 0.30% | 0.78 | 0.8044 | 0.7711 | 421,813 |
19 4월(4) 2024 | 0.7876 | -0.029 | -3.55% | 0.82 | 0.8202 | 0.7849 | 543,990 |
18 4월(4) 2024 | 0.8166 | 0.0335 | 4.28% | 0.80 | 0.8207 | 0.7701 | 446,769 |
17 4월(4) 2024 | 0.7831 | -0.0264 | -3.26% | 0.82 | 0.828 | 0.7724 | 599,289 |
16 4월(4) 2024 | 0.8095 | -0.0532 | -6.17% | 0.8645 | 0.87 | 0.80 | 578,284 |
13 4월(4) 2024 | 0.8627 | 0.0056 | 0.65% | 0.862 | 0.88 | 0.8451 | 623,103 |
12 4월(4) 2024 | 0.8571 | 0.0571 | 7.14% | 0.80 | 0.869 | 0.80 | 1,329,536 |
11 4월(4) 2024 | 0.80 | -0.0286 | -3.45% | 0.81 | 0.8179 | 0.7911 | 587,279 |
10 4월(4) 2024 | 0.8286 | 0.0216 | 2.68% | 0.8004 | 0.8321 | 0.80 | 544,122 |
09 4월(4) 2024 | 0.807 | 0.0095 | 1.19% | 0.8012 | 0.8161 | 0.79 | 619,907 |
06 4월(4) 2024 | 0.7975 | -0.0237 | -2.89% | 0.82 | 0.8257 | 0.7502 | 988,152 |
05 4월(4) 2024 | 0.8212 | -0.0363 | -4.23% | 0.8427 | 0.8659 | 0.8106 | 1,087,244 |
04 4월(4) 2024 | 0.8575 | -0.0057 | -0.66% | 0.8615 | 0.897 | 0.844 | 794,684 |
03 4월(4) 2024 | 0.8632 | -0.0569 | -6.18% | 0.885 | 0.8918 | 0.8522 | 561,087 |
02 4월(4) 2024 | 0.9201 | 0.0185 | 2.05% | 0.91 | 0.9265 | 0.857 | 823,910 |