Hot Features
프리미엄
Kingsway Financial Services Inc New (KFS)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.025 | 0.283768444949 | 8.81 | 9.12 | 8.65 | 35299 | 8.844378 | CS |
| 4 | -0.475 | -5.10204081633 | 9.31 | 9.58 | 8.625 | 32527 | 9.12947159 | CS |
| 12 | 0.735 | 9.07407407407 | 8.1 | 9.58 | 7.74 | 34863 | 8.54429361 | CS |
| 26 | 0.885 | 11.1320754717 | 7.95 | 9.58 | 7.6 | 55469 | 8.25086516 | CS |
| 52 | 1.935 | 28.0434782609 | 6.9 | 9.8 | 6.9 | 45166 | 8.29049812 | CS |
| 156 | 3.295 | 59.476534296 | 5.54 | 10.6 | 5.01 | 46387 | 7.9627282 | CS |
| 260 | 6.735 | 320.714285714 | 2.1 | 10.6 | 1.26 | 39905 | 6.56222636 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 8.82 | -0.06 | -0.68 | 8.98 | 9.1199999 | 8.78 | 55040 |
| 1731714000 | 8.88 | 0.14 | 1.60 | 8.71 | 8.95 | 8.71 | 40375 |
| 1731627600 | 8.74 | -0.17 | -1.91 | 8.8699999 | 8.8699999 | 8.7 | 15392 |
| 1731541200 | 8.91 | 0.06 | 0.68 | 8.82 | 9 | 8.815 | 17600 |
| 1731454800 | 8.85 | -0.11 | -1.23 | 8.84 | 8.9384 | 8.65 | 39910 |
| 1731368400 | 8.96 | -0.4 | -4.27 | 9.39 | 9.39 | 8.66 | 43915 |
| 1731109200 | 9.36 | 0.03 | 0.32 | 9.39 | 9.41 | 9.285 | 34609 |
| 1731022800 | 9.33 | -0.22 | -2.30 | 8.69 | 9.53 | 8.69 | 83294 |
| 1730936400 | 9.55 | 0.2 | 2.14 | 8.94 | 9.58 | 8.94 | 77830 |
| 1730850000 | 9.35 | -0.05 | -0.53 | 9.4 | 9.425 | 9.31 | 19741 |
| 1730763600 | 9.4 | 0.57 | 6.46 | 8.89 | 9.4 | 8.89 | 23351 |
| 1730500800 | 8.83 | -0.12 | -1.34 | 8.97 | 8.97 | 8.77 | 12320 |
| 1730414400 | 8.95 | -0.23 | -2.51 | 8.98 | 9.08 | 8.9 | 11809 |
| 1730328000 | 9.18 | -0.05 | -0.54 | 9.295 | 9.3699999 | 9.1 | 7408 |
| 1730241600 | 9.23 | -0.02 | -0.22 | 9.14 | 9.3223 | 9.14 | 15090 |
| 1730155200 | 9.25 | 0.33 | 3.70 | 9.08 | 9.3 | 9.08 | 21342 |
| 1729896000 | 8.92 | -0.13 | -1.44 | 9.0399999 | 9.14 | 8.92 | 11544 |
| 1729809600 | 9.05 | 0 | 0.00 | 9.01 | 9.06 | 8.8 | 85433 |
| 1729723200 | 9.05 | -0.05 | -0.55 | 9.08 | 9.08 | 8.835 | 8199 |
| 1729636800 | 9.1 | -0.25 | -2.67 | 9.32 | 9.32 | 9.09 | 13251 |
| 1729550400 | 9.35 | 0.09 | 0.97 | 9.3 | 9.44 | 9.26 | 28104 |
| 1729291200 | 9.26 | -0.2 | -2.11 | 9.44 | 9.44 | 9.1883 | 30856 |
| 1729204800 | 9.46 | 0.57 | 6.41 | 8.94 | 9.5399999 | 8.82 | 65902 |
| 1729118400 | 8.89 | 0.15 | 1.72 | 8.82 | 8.99 | 8.4892 | 53930 |
| 1729032000 | 8.74 | 0 | 0.00 | 8.78 | 8.815 | 8.74 | 16318 |
| 1728945600 | 8.74 | 0.12 | 1.39 | 8.6199999 | 8.97 | 8.6199999 | 52615 |
| 1728686400 | 8.6199999 | 0.2 | 2.38 | 8.46 | 8.67 | 8.41 | 34001 |
| 1728600000 | 8.42 | 0.14 | 1.69 | 8.2899999 | 8.465 | 8.25 | 89097 |
| 1728513600 | 8.28 | -0.01 | -0.12 | 8.26 | 8.42 | 8.255 | 18149 |
| 1728427200 | 8.2899999 | 0.06 | 0.73 | 8.2163 | 8.32 | 8.1577 | 15331 |
| 1728340800 | 8.23 | 0.01 | 0.12 | 8.26 | 8.39 | 8.22 | 39917 |
| 1728081600 | 8.22 | -0.1 | -1.20 | 8.35 | 8.3699999 | 8.21 | 16375 |
| 1727995200 | 8.32 | 0.15 | 1.84 | 8.17 | 8.38 | 8.17 | 31409 |
| 1727908800 | 8.17 | -0.05 | -0.61 | 8.33 | 8.35 | 8.17 | 28081 |
| 1727822400 | 8.22 | -0.06 | -0.72 | 8.27 | 8.38 | 8.2 | 32893 |
| 1727735520 | 8.28 | 0.18 | 2.22 | 8.1199999 | 8.3684999 | 8.1199999 | 55488 |
| 1727476800 | 8.1 | 0.12 | 1.50 | 8.05 | 8.2079 | 8.05 | 50077 |
| 1727390400 | 7.98 | -0.01 | -0.13 | 8.07 | 8.07 | 7.95 | 31123 |
| 1727304000 | 7.99 | -0.03 | -0.37 | 8.02 | 8.02 | 7.97 | 16424 |
| 1727217600 | 8.02 | 0.02 | 0.25 | 8.0399999 | 8.159 | 7.97 | 42085 |
| 1727131200 | 8 | 0.07 | 0.88 | 7.98 | 8.14 | 7.93 | 19951 |
| 1726872000 | 7.93 | -0.1 | -1.25 | 8.05 | 8.065 | 7.93 | 96575 |
| 1726785600 | 8.03 | 0.04 | 0.50 | 8.05 | 8.07 | 7.99 | 19923 |
| 1726699200 | 7.99 | -0.03 | -0.37 | 8 | 8.09 | 7.99 | 20446 |
| 1726612800 | 8.02 | 0.12 | 1.52 | 7.9 | 8.05 | 7.88 | 23994 |
| 1726526400 | 7.9 | 0.12 | 1.54 | 7.8 | 7.96 | 7.78 | 36189 |
| 1726267200 | 7.78 | -0.02 | -0.26 | 7.8501 | 7.9 | 7.78 | 42189 |
| 1726180800 | 7.8 | -0.11 | -1.39 | 7.905 | 7.92 | 7.77 | 50252 |
| 1726094400 | 7.91 | -0.13 | -1.62 | 7.98 | 8.045 | 7.9 | 89218 |
| 1726008000 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.08 | 8 | 11060 |
| 1725921600 | 8.03 | 0.07 | 0.88 | 7.95 | 8.11 | 7.95 | 13835 |
| 1725662400 | 7.96 | -0.05 | -0.62 | 8.0399999 | 8.07 | 7.96 | 40592 |
| 1725576000 | 8.01 | -0.05 | -0.62 | 8.01 | 8.05 | 8 | 7483 |
| 1725489600 | 8.06 | 0.06 | 0.75 | 7.97 | 8.13 | 7.97 | 13884 |
| 1725403200 | 8 | -0.29 | -3.50 | 8.255 | 8.255 | 8 | 41953 |
| 1725057600 | 8.2899999 | 0.12 | 1.47 | 8.18 | 8.2899999 | 8.11 | 47303 |
| 1724971200 | 8.17 | 0.08 | 0.99 | 8.16 | 8.2499 | 8.1 | 24256 |
| 1724884800 | 8.09 | -0.12 | -1.46 | 8.2 | 8.23 | 8.09 | 25363 |
| 1724798400 | 8.21 | 0.09 | 1.11 | 8.1 | 8.26 | 8.075 | 26399 |
| 1724712000 | 8.1199999 | -0.06 | -0.73 | 8.25 | 8.3 | 8.06 | 66832 |
| 1724452800 | 8.18 | 0.23 | 2.89 | 8.02 | 8.24 | 8.02 | 29882 |
| 1724366400 | 7.95 | -0.01 | -0.13 | 8.01 | 8.01 | 7.9 | 21567 |
| 1724280000 | 7.96 | 0.24 | 3.11 | 7.78 | 7.97 | 7.7 | 102507 |
| 1724193600 | 7.72 | -0.03 | -0.39 | 7.79 | 7.89 | 7.67 | 33522 |
| 1724107200 | 7.75 | 0.06 | 0.78 | 7.71 | 7.84 | 7.6 | 42604 |
