Korn Ferry【KFY】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

Korn Ferry (KFY)

70.14

0.08

( 0.11% )

업데이트: 02:53:36

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.46	-2.03910614525	71.6	71.985	68.7	258010	70.86817323	CS
4	2.8	4.158004158	67.34	72.04	64.52	293782	69.48360826	CS
12	-9.16	-11.5510718789	79.3	80.64	64.52	348826	71.32748246	CS
26	2.87	4.26638917794	67.27	80.64	64.52	347241	71.55785655	CS
52	11.12	18.8410708234	59.02	80.64	57.8	359886	68.03454445	CS
156	2.79	4.1425389755	67.35	80.64	44.45	333637	59.66219253	CS
260	27.32	63.8019617001	42.82	84.68	21.45	340368	54.9203307	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738626000	70.06	-0.67	-0.95	69.55	70.37	68.7	284152
1738366800	70.73	-0.87	-1.22	71.39	71.665	70.25	245520
1738280400	71.6	0.76	1.07	71.01	71.91	69.9825	260121
1738194000	70.84	-0.55	-0.77	71.53	71.985	70.38	315861
1738107600	71.39	0.19	0.27	71.6	71.9	70.9301	186352
1738021200	71.2	0.5	0.71	69.72	71.73	69.72	251875
1737762000	70.7	0.19	0.27	70.72	70.87	69.55	198908
1737675600	70.51	0	0.00	70.51	70.51	70.51	0
1737589200	70.51	-0.7	-0.98	70.91	71.8453	70.4513	231604
1737502800	71.21	0.47	0.66	71.52	72.04	71.1	417551
1737157200	70.74	0.98	1.40	70.6	70.82	70.18	522166
1737070800	69.76	0.28	0.40	69.6	70.75	69.505	339442
1736984400	69.48	1.34	1.97	70.15	70.15	68.63	268670
1736898000	68.14	0.98	1.46	67.44	68.703	67.27	312568
1736811600	67.16	1.74	2.66	65	67.3	64.519999	304016
1736552400	65.42	-0.66	-1.00	64.6217	65.9	64.53	285552
1736379600	66.08	-0.2	-0.30	65.769999	66.269999	65.0497	302578
1736293200	66.28	-0.76	-1.13	67.83	67.83	65.735	256749
1736206800	67.04	-0.99	-1.46	68.2	68.65	66.93	505487
1735947600	68.03	1.22	1.83	66.7	68.05	66.485	247028
1735861200	66.81	-0.64	-0.95	67.8	68.12	66.269999	203100
1735688400	67.45	0.44	0.66	67.2	67.855	66.845	383862
1735602000	67.01	-0.38	-0.56	67.025	67.54	66.125	230634
1735342800	67.39	-0.87	-1.27	67.86	68.35	66.519999	233463
1735256400	68.26	0.66	0.98	67.11	68.51	67.11	198337
1735077840	67.6	0.64	0.96	66.989999	67.67	66.535	147391
1734997200	66.959999	0.4	0.60	66.53	67.235	66.084999	357501
1734738000	66.56	-0.04	-0.06	65.89	67.11	65.86	1034799
1734651600	66.599999	-0.36	-0.54	67.41	67.89	66.25	266242
1734565200	66.959999	-2.38	-3.43	69.47	70.07	66.51	497040
1734478800	69.34	-0.86	-1.23	69.34	70.47	68.7305	683823
1734392400	70.2	0.09	0.13	69.73	70.85	69.69	443053
1734133200	70.11	-0.22	-0.31	70.05	70.745	69.8	360190
1734046800	70.33	-0.86	-1.21	71.45	71.45	70.06	418103
1733960400	71.19	-0.74	-1.03	72	72.61	71.18	602443
1733874000	71.93	-0.59	-0.81	71.5	72.54	70.68	435879
1733787600	72.52	0.96	1.34	71.34	73.0865	70.19	532606
1733528400	71.56	-0.52	-0.72	73.16	73.335	70.76	562995
1733442000	72.08	-6.57	-8.35	73.88	75	71.99	756860
1733355600	78.65	0.69	0.89	78.46	79.17	78.1	408998
1733269200	77.96	-0.64	-0.81	78.48	78.48	77.68	334311
1733182800	78.6	0.26	0.33	78.34	79.16	77.81	371713
1732917840	78.34	0.15	0.19	78.89	78.975	78.2	182829
1732750800	78.19	-1.21	-1.52	80.15	80.485	78.091	252592
1732664400	79.4	0.06	0.08	78.88	79.6724	78.14	285824
1732578000	79.34	1.89	2.44	78.695	80.215	78.695	388819
1732318800	77.45	0.47	0.61	77.7	78.195	77.265	317014
1732232400	76.98	1.31	1.73	76.09	77.06	75.92	238765
1732146000	75.67	0.1	0.13	75.44	75.715	74.44	444973
1732059600	75.57	0.24	0.32	74.685	75.8	74.34	271013
1731973200	75.33	0.1	0.13	75.67	75.915	75.26	183978
1731714000	75.23	-1.26	-1.65	76.7	77.01	75.07	198518
1731627600	76.49	-1.7	-2.17	78.3	78.64	76.275	205354
1731541200	78.19	-0.47	-0.60	79.29	79.44	77.965	200283
1731454800	78.66	-0.6	-0.76	79.27	80.64	78.45	292339
1731368400	79.26	0.83	1.06	79.5	80.29	79.2	187592
1731109200	78.43	0.5	0.64	77.955	78.67	77.81	252551
1731022800	77.93	-1.43	-1.80	78.78	79.21	77.905	280237
1730936400	79.36	5.46	7.39	77.85	79.54	77.26	689164
1730850000	73.9	2.16	3.01	71.975	73.91	71.55	257426
1730763600	71.74	1.09	1.54	70.37	71.88	70.37	187230

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관