Hot Features
프리미엄
Kingsway Financial Services Inc New (KFS)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 4.16666666667 | 7.92 | 8.265 | 7.74 | 32006 | 8.05398938 | CS |
| 4 | -0.109 | -1.30398373011 | 8.359 | 8.39 | 7.74 | 29260 | 8.07466099 | CS |
| 12 | -0.44 | -5.06329113924 | 8.69 | 9.53 | 7.74 | 44481 | 8.5003959 | CS |
| 26 | -0.45 | -5.1724137931 | 8.7 | 9.58 | 7.6 | 44086 | 8.37900039 | CS |
| 52 | -0.61 | -6.8848758465 | 8.86 | 9.8 | 7.6 | 47337 | 8.34421999 | CS |
| 156 | 3.07 | 59.2664092664 | 5.18 | 10.6 | 5.01 | 47985 | 8.08094655 | CS |
| 260 | 6.6 | 400 | 1.65 | 10.6 | 1.26 | 40526 | 6.80785682 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 8.25 | 0.02 | 0.24 | 8.22 | 8.4 | 8.16 | 19185 |
| 1738194000 | 8.23 | 0.1 | 1.23 | 8.11 | 8.26 | 8.089 | 18390 |
| 1738107600 | 8.13 | 0.24 | 3.04 | 7.95 | 8.1725 | 7.87 | 48111 |
| 1738021200 | 7.89 | -0.1 | -1.25 | 8.0399999 | 8.08 | 7.74 | 29569 |
| 1737762000 | 7.99 | 0.01 | 0.13 | 7.92 | 8.03 | 7.79 | 31955 |
| 1737675600 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.98 | 0 |
| 1737589200 | 7.98 | -0.13 | -1.60 | 8.05 | 8.13 | 7.98 | 38056 |
| 1737502800 | 8.11 | -0.05 | -0.61 | 8.2 | 8.22 | 8 | 19736 |
| 1737157200 | 8.16 | -0.05 | -0.61 | 8.35 | 8.35 | 8.01 | 19695 |
| 1737070800 | 8.21 | -0.1 | -1.20 | 8.35 | 8.39 | 8.16 | 30318 |
| 1736984400 | 8.31 | 0.21 | 2.59 | 8.23 | 8.33 | 8.1507 | 15845 |
| 1736898000 | 8.1 | 0.05 | 0.62 | 8.0399999 | 8.15 | 8.0399999 | 33293 |
| 1736811600 | 8.05 | 0.04 | 0.50 | 7.99 | 8.085 | 7.98 | 22200 |
| 1736552400 | 8.01 | -0.05 | -0.62 | 8.06 | 8.06 | 7.74 | 65948 |
| 1736379600 | 8.06 | 0.04 | 0.50 | 7.97 | 8.1199999 | 7.97 | 23937 |
| 1736293200 | 8.02 | 0.01 | 0.12 | 8 | 8.08 | 7.96 | 31465 |
| 1736206800 | 8.01 | -0.17 | -2.08 | 8.17 | 8.17 | 8 | 35104 |
| 1735947600 | 8.18 | -0.03 | -0.37 | 8.28 | 8.33 | 8.1199999 | 23071 |
| 1735861200 | 8.21 | -0.16 | -1.91 | 8.39 | 8.39 | 8.21 | 13416 |
| 1735688400 | 8.3699999 | -0.09 | -1.06 | 8.49 | 8.5267 | 8.31 | 20855 |
| 1735602000 | 8.46 | 0.08 | 0.95 | 8.39 | 8.56 | 8.39 | 14360 |
| 1735342800 | 8.38 | -0.06 | -0.71 | 8.4 | 8.43 | 8.305 | 15477 |
| 1735256400 | 8.44 | -0.02 | -0.24 | 8.38 | 8.5 | 8.36 | 20092 |
| 1735077840 | 8.46 | 0.12 | 1.44 | 8.42 | 8.49 | 8.35 | 8220 |
| 1734997200 | 8.34 | -0.13 | -1.53 | 8.4 | 8.55 | 8.33 | 17209 |
| 1734738000 | 8.47 | 0.08 | 0.95 | 8.35 | 8.75 | 8.35 | 49065 |
| 1734651600 | 8.39 | 0.09 | 1.08 | 8.5 | 8.57 | 8.28 | 240718 |
| 1734565200 | 8.3 | -0.16 | -1.89 | 8.5 | 8.655 | 8.2807 | 492799 |
| 1734478800 | 8.46 | -0.09 | -1.05 | 8.55 | 8.59 | 8.4 | 22983 |
| 1734392400 | 8.55 | 0.19 | 2.27 | 8.39 | 8.7 | 8.3 | 22227 |
| 1734133200 | 8.36 | 0.04 | 0.48 | 8.47 | 8.47 | 8.16 | 13934 |
| 1734046800 | 8.32 | -0.04 | -0.48 | 8.3 | 8.45 | 8.25 | 18212 |
| 1733960400 | 8.36 | -0.04 | -0.48 | 8.43 | 8.5 | 8.24 | 24709 |
| 1733874000 | 8.4 | -0.08 | -0.94 | 8.7 | 8.72 | 8.3539999 | 90463 |
| 1733787600 | 8.48 | -0.03 | -0.35 | 8.5 | 8.595 | 8.28 | 35811 |
| 1733528400 | 8.51 | -0.19 | -2.18 | 8.7 | 8.7 | 8.43 | 23578 |
| 1733442000 | 8.7 | -0.13 | -1.47 | 8.85 | 8.875 | 8.4 | 35391 |
| 1733355600 | 8.83 | 0.06 | 0.68 | 8.85 | 8.85 | 8.77 | 20159 |
| 1733269200 | 8.77 | -0.07 | -0.79 | 8.83 | 8.95 | 8.7 | 65327 |
| 1733182800 | 8.84 | 0.01 | 0.11 | 8.86 | 8.94 | 8.7 | 38311 |
| 1732917840 | 8.83 | -0.04 | -0.45 | 8.91 | 8.95 | 8.81 | 13311 |
| 1732750800 | 8.8699999 | 0.01 | 0.11 | 8.86 | 9 | 8.8 | 27420 |
| 1732664400 | 8.86 | -0.02 | -0.23 | 8.95 | 9.09 | 8.84 | 18691 |
| 1732578000 | 8.88 | -0.1 | -1.11 | 9.0399999 | 9.2 | 8.8699999 | 26003 |
| 1732318800 | 8.98 | -0.03 | -0.33 | 9 | 9.28 | 8.9556 | 78126 |
| 1732232400 | 9.01 | 0.01 | 0.11 | 9.09 | 9.14 | 8.94 | 46554 |
| 1732146000 | 9 | 0.03 | 0.33 | 8.99 | 9.02 | 8.83 | 44485 |
| 1732059600 | 8.97 | 0.15 | 1.70 | 8.83 | 9.14 | 8.78 | 62035 |
| 1731973200 | 8.82 | -0.06 | -0.68 | 8.91 | 9.1199999 | 8.78 | 55191 |
| 1731714000 | 8.88 | 0.14 | 1.60 | 8.81 | 8.95 | 8.71 | 43142 |
| 1731627600 | 8.74 | -0.17 | -1.91 | 8.96 | 8.96 | 8.7 | 15437 |
| 1731541200 | 8.91 | 0.06 | 0.68 | 8.95 | 9 | 8.815 | 17788 |
| 1731454800 | 8.85 | -0.11 | -1.23 | 8.81 | 8.99 | 8.65 | 44938 |
| 1731368400 | 8.96 | -0.4 | -4.27 | 9.4 | 9.4 | 8.66 | 44104 |
| 1731109200 | 9.36 | 0.03 | 0.32 | 9.4 | 9.41 | 9.285 | 34842 |
| 1731022800 | 9.33 | -0.22 | -2.30 | 9.55 | 9.55 | 8.625 | 83971 |
| 1730936400 | 9.55 | 0.2 | 2.14 | 9.4 | 9.58 | 9.34 | 79580 |
| 1730850000 | 9.35 | -0.05 | -0.53 | 9.4 | 9.425 | 9.31 | 20326 |
| 1730763600 | 9.4 | 0.57 | 6.46 | 8.89 | 9.4 | 8.89 | 23940 |
| 1730500800 | 8.83 | -0.12 | -1.34 | 8.97 | 8.97 | 8.77 | 12321 |
| 1730414400 | 8.95 | -0.23 | -2.51 | 9.24 | 9.24 | 8.9 | 11821 |
