Hot Features
프리미엄
Kimco Realty Corporation (KIM-L)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.92 | -0.08 | -0.38 | 21.12 | 21.1618 | 20.8201 | 23364 |
| 1738280400 | 21 | 0.09 | 0.43 | 21 | 21.15 | 21 | 9593 |
| 1738194000 | 20.91 | -0.27 | -1.27 | 21.27 | 21.27 | 20.89 | 10411 |
| 1738107600 | 21.18 | -0.16 | -0.75 | 21.41 | 21.41 | 21.0701 | 7699 |
| 1738021200 | 21.34 | 0.23 | 1.09 | 21.11 | 21.37 | 21.07 | 12339 |
| 1737762000 | 21.11 | 0.01 | 0.05 | 21.07 | 21.2 | 21.06 | 9277 |
| 1737675600 | 21.1 | 0 | 0.00 | 21.1 | 21.1 | 21.1 | 0 |
| 1737589200 | 21.1 | -0.03 | -0.14 | 21.16 | 21.16 | 20.9276 | 7399 |
| 1737502800 | 21.13 | 0.37 | 1.78 | 20.86 | 21.14 | 20.84 | 19397 |
| 1737157200 | 20.76 | 0.01 | 0.05 | 21.29 | 21.29 | 20.71 | 19476 |
| 1737070800 | 20.75 | -0.09 | -0.43 | 20.9 | 20.9517 | 20.62 | 90952 |
| 1736984400 | 20.84 | 0.42 | 2.06 | 20.79 | 21.33 | 20.65 | 20704 |
| 1736898000 | 20.42 | 0.12 | 0.59 | 20.17 | 20.44 | 20.17 | 44074 |
| 1736811600 | 20.3 | -0.25 | -1.22 | 20.61 | 20.61 | 20.18 | 21704 |
| 1736552400 | 20.55 | -0.13 | -0.63 | 20.51 | 20.59 | 20.42 | 36849 |
| 1736379600 | 20.68 | -0.18 | -0.86 | 20.82 | 20.82 | 20.51 | 26726 |
| 1736293200 | 20.86 | -0.37 | -1.74 | 21.22 | 21.47 | 20.71 | 21509 |
| 1736206800 | 21.23 | -0.03 | -0.14 | 21.08 | 21.3222 | 21.06 | 24012 |
| 1735947600 | 21.26 | 0.36 | 1.72 | 20.98 | 21.3 | 20.97 | 26784 |
| 1735861200 | 20.9 | 0.29 | 1.41 | 20.45 | 20.9 | 20.4332 | 30802 |
| 1735688400 | 20.61 | -0.03 | -0.15 | 20.55 | 20.74 | 20.5 | 67448 |
| 1735602000 | 20.64 | 0.19 | 0.93 | 20.79 | 20.79 | 20.4097 | 11785 |
| 1735342800 | 20.45 | -0.16 | -0.78 | 20.69 | 20.69 | 20.4 | 41043 |
| 1735256400 | 20.61 | -0.22 | -1.06 | 20.59 | 21.14 | 20.59 | 29943 |
| 1735077840 | 20.83 | -0.19 | -0.90 | 21.16 | 21.16 | 20.81 | 12518 |
| 1734997200 | 21.02 | -0.15 | -0.71 | 21.24 | 21.79 | 21.02 | 23700 |
| 1734738000 | 21.17 | 0.03 | 0.12 | 21.42 | 21.42 | 21.1429 | 12191 |
| 1734651600 | 21.145 | -0.27 | -1.24 | 21.35 | 21.3994 | 21.025 | 12853 |
| 1734565200 | 21.41 | 0.16 | 0.75 | 21.29 | 21.49 | 21.285 | 53337 |
| 1734478800 | 21.25 | 0.18 | 0.85 | 20.99 | 21.54 | 20.99 | 19991 |
| 1734392400 | 21.07 | -0.25 | -1.17 | 21.36 | 21.59 | 21.07 | 21197 |
| 1734133200 | 21.32 | -0.36 | -1.66 | 21.63 | 21.92 | 21.29 | 10955 |
| 1734046800 | 21.68 | -0.34 | -1.54 | 22.01 | 22.01 | 21.68 | 18075 |
| 1733960400 | 22.02 | -0.19 | -0.86 | 22.21 | 22.29 | 21.95 | 41792 |
| 1733874000 | 22.21 | 0 | 0.00 | 22.21 | 22.21 | 22.005 | 7567 |
| 1733787600 | 22.21 | 0 | 0.00 | 22.22 | 22.395 | 22.03 | 8209 |
| 1733528400 | 22.21 | -0.17 | -0.75 | 22.41 | 22.41 | 22.21 | 8084 |
| 1733442000 | 22.3776 | 0.17 | 0.78 | 22.2 | 22.3776 | 22.1171 | 3730 |
| 1733355600 | 22.205 | 0.1 | 0.48 | 22.19 | 22.28 | 22.1 | 4724 |
| 1733269200 | 22.1 | -0.35 | -1.56 | 22.45 | 22.45 | 22.1 | 8034 |
| 1733182800 | 22.4499 | -0.19 | -0.84 | 22.64 | 22.64 | 22.2672 | 9113 |
| 1732917840 | 22.64 | 0.41 | 1.85 | 22.38 | 22.64 | 22.38 | 30237 |
| 1732750800 | 22.2292 | 0.23 | 1.04 | 22.22 | 22.37 | 22.1636 | 4741 |
| 1732664400 | 22 | -0.25 | -1.12 | 22.3 | 22.3 | 21.9885 | 6872 |
| 1732578000 | 22.25 | 0.21 | 0.95 | 22.25 | 22.5399 | 22.25 | 6363 |
| 1732318800 | 22.04 | -0.07 | -0.32 | 22.22 | 22.2579 | 22.04 | 4862 |
| 1732232400 | 22.11 | 0.15 | 0.68 | 22.08 | 22.2 | 21.96 | 6325 |
| 1732146000 | 21.96 | -0.26 | -1.17 | 22.2 | 22.2 | 21.93 | 13710 |
| 1732059600 | 22.2199 | -0.18 | -0.80 | 22.47 | 22.47 | 22.1619 | 9385 |
| 1731973200 | 22.4 | -0.08 | -0.36 | 22.45 | 22.65 | 22.4 | 11764 |
| 1731714000 | 22.48 | -0.06 | -0.27 | 22.5 | 22.6 | 22.35 | 6317 |
| 1731627600 | 22.54 | -0.08 | -0.35 | 22.92 | 22.92 | 22.54 | 4691 |
| 1731541200 | 22.62 | -0.11 | -0.48 | 22.86 | 22.8694 | 22.62 | 14726 |
| 1731454800 | 22.73 | -0.32 | -1.39 | 23.05 | 23.075 | 22.73 | 14126 |
| 1731368400 | 23.05 | -0.33 | -1.41 | 23.48 | 23.48 | 23 | 17638 |
| 1731109200 | 23.38 | 0.28 | 1.21 | 23.21 | 23.39 | 23.1953 | 7466 |
| 1731022800 | 23.1 | 0.22 | 0.96 | 22.88 | 23.1 | 22.87 | 6106 |
| 1730936400 | 22.88 | -0.17 | -0.74 | 22.8 | 22.945 | 22.5201 | 9495 |
| 1730850000 | 23.05 | 0.25 | 1.10 | 22.7 | 23.05 | 22.7 | 5489 |
| 1730763600 | 22.8001 | 0.24 | 1.06 | 22.8 | 22.9299 | 22.68 | 4347 |
| 1730500800 | 22.56 | -0.27 | -1.18 | 22.78 | 22.9391 | 22.52 | 8453 |
