Hot Features
프리미엄
Kimco Realty Corporation (KIM)
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 | -1.13 | -4.92804186655 | 22.93 | 23.03 | 21.8 | 4856933 | 22.33520897 | CS |
| 4 | -0.52 | -2.32974910394 | 22.32 | 23.65 | 21.8 | 4615450 | 22.4698148 | CS |
| 12 | -3.66 | -14.3754909662 | 25.46 | 25.83 | 21.475 | 4156193 | 23.28486798 | CS |
| 26 | -0.1 | -0.456621004566 | 21.9 | 25.83 | 21.475 | 4043105 | 23.49788506 | CS |
| 52 | 2.27 | 11.6231438812 | 19.53 | 25.83 | 17.57 | 4253812 | 21.38847694 | CS |
| 156 | -2.16 | -9.01502504174 | 23.96 | 26.565 | 16.34 | 4617990 | 20.86087327 | CS |
| 260 | 2.81 | 14.7972617167 | 18.99 | 26.565 | 7.45 | 4960160 | 18.90268663 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 21.8 | -0.64 | -2.85 | 22.57 | 22.63 | 21.8 | 5258357 |
| 1739490000 | 22.44 | 0.15 | 0.67 | 22.25 | 22.45 | 22.18 | 4191807 |
| 1739403600 | 22.29 | -0.09 | -0.40 | 22 | 22.33 | 21.93 | 4030838 |
| 1739317200 | 22.38 | 0.24 | 1.08 | 22.04 | 22.38 | 21.94 | 3598319 |
| 1739230800 | 22.14 | -0.25 | -1.12 | 22.27 | 22.38 | 21.965 | 4404421 |
| 1738971600 | 22.39 | -0.02 | -0.09 | 22.93 | 23.03 | 22.02 | 8059280 |
| 1738885200 | 22.41 | 0.04 | 0.18 | 22.57 | 22.57 | 22.175 | 4156490 |
| 1738798800 | 22.37 | 0.24 | 1.08 | 22.4 | 22.55 | 22.16 | 4372218 |
| 1738712400 | 22.13 | -0.09 | -0.41 | 21.88 | 22.29 | 21.83 | 3365493 |
| 1738626000 | 22.22 | -0.23 | -1.02 | 22.16 | 22.375 | 21.83 | 3495021 |
| 1738366800 | 22.45 | -0.23 | -1.01 | 22.58 | 22.75 | 22.25 | 11720263 |
| 1738280400 | 22.68 | 0.26 | 1.16 | 22.69 | 22.89 | 22.465 | 3530372 |
| 1738194000 | 22.42 | -0.51 | -2.22 | 22.98 | 23.03 | 22.37 | 3259128 |
| 1738107600 | 22.93 | -0.5 | -2.13 | 23.32 | 23.65 | 22.905 | 3526663 |
| 1738021200 | 23.43 | 0.51 | 2.23 | 23.08 | 23.5 | 22.98 | 3796533 |
| 1737762000 | 22.92 | 0.7 | 3.15 | 22.6 | 22.98 | 22.6 | 3787852 |
| 1737675600 | 22.22 | 0 | 0.00 | 22.22 | 22.22 | 22.22 | 0 |
| 1737589200 | 22.22 | -0.28 | -1.24 | 22.34 | 22.35 | 22.05 | 3452337 |
| 1737502800 | 22.5 | 0.21 | 0.94 | 22.3 | 22.55 | 22.23 | 6522820 |
| 1737157200 | 22.29 | 0 | 0.00 | 22.32 | 22.49 | 22.26 | 3808241 |
| 1737070800 | 22.29 | 0.26 | 1.18 | 22.07 | 22.33 | 22.025 | 5105177 |
| 1736984400 | 22.03 | 0.02 | 0.09 | 22.56 | 22.63 | 21.92 | 4080860 |
| 1736898000 | 22.01 | -0.06 | -0.27 | 22.11 | 22.16 | 21.945 | 3470646 |
| 1736811600 | 22.07 | 0.41 | 1.89 | 21.66 | 22.1 | 21.57 | 4974147 |
| 1736552400 | 21.66 | -0.38 | -1.72 | 21.59 | 21.77 | 21.475 | 5037057 |
| 1736379600 | 22.04 | 0.07 | 0.32 | 21.93 | 22.125 | 21.82 | 3889227 |
| 1736293200 | 21.97 | -0.37 | -1.66 | 22.39 | 22.62 | 21.87 | 4014183 |
| 1736206800 | 22.34 | -0.83 | -3.58 | 23.19 | 23.19 | 22.245 | 6971549 |
| 1735947600 | 23.17 | 0.2 | 0.87 | 23.08 | 23.25 | 22.99 | 2873674 |
| 1735861200 | 22.97 | -0.46 | -1.96 | 23.3 | 23.45 | 22.83 | 3418199 |
| 1735688400 | 23.43 | 0.2 | 0.86 | 23.39 | 23.51 | 23.22 | 3107553 |
| 1735602000 | 23.23 | -0.14 | -0.60 | 23.23 | 23.29 | 22.92 | 2894981 |
| 1735342800 | 23.37 | -0.24 | -1.02 | 23.5 | 23.71 | 23.285 | 2023544 |
| 1735256400 | 23.61 | -0.01 | -0.04 | 23.49 | 23.725 | 23.465 | 1579620 |
| 1735077840 | 23.62 | 0.19 | 0.81 | 23.32 | 23.66 | 23.3 | 1557415 |
| 1734997200 | 23.43 | 0.01 | 0.04 | 23.32 | 23.505 | 23.205 | 3737976 |
| 1734738000 | 23.42 | 0.41 | 1.78 | 23.04 | 23.61 | 23.01 | 9672418 |
| 1734651600 | 23.01 | -0.27 | -1.16 | 23.28 | 23.525 | 22.98 | 4912928 |
| 1734565200 | 23.28 | -1.02 | -4.20 | 24.25 | 24.49 | 23.27 | 3856564 |
| 1734478800 | 24.3 | -0.13 | -0.53 | 24.26 | 24.62 | 24.16 | 3350925 |
| 1734392400 | 24.43 | -0.18 | -0.73 | 24.52 | 25.06 | 24.39 | 4745787 |
| 1734133200 | 24.61 | 0.12 | 0.49 | 24.37 | 24.64 | 24.34 | 4224304 |
| 1734046800 | 24.49 | 0.04 | 0.16 | 24.41 | 24.755 | 24.355 | 2881982 |
| 1733960400 | 24.45 | -0.28 | -1.13 | 24.76 | 24.8514 | 24.365 | 4524361 |
| 1733874000 | 24.73 | -0.31 | -1.24 | 25.04 | 25.045 | 24.645 | 5384563 |
| 1733787600 | 25.04 | -0.15 | -0.60 | 25.19 | 25.19 | 24.95 | 3107544 |
| 1733528400 | 25.19 | 0.09 | 0.36 | 25.21 | 25.26 | 25.08 | 2143479 |
| 1733442000 | 25.1 | -0.2 | -0.79 | 25 | 25.175 | 24.93 | 4036156 |
| 1733355600 | 25.3 | 0.09 | 0.36 | 25.21 | 25.34 | 25.14 | 2961463 |
| 1733269200 | 25.21 | -0.01 | -0.04 | 25.32 | 25.39 | 25.02 | 2570788 |
| 1733182800 | 25.22 | -0.35 | -1.37 | 25.43 | 25.535 | 25.145 | 3140145 |
| 1732917840 | 25.57 | -0.21 | -0.81 | 25.79 | 25.83 | 25.54 | 4561083 |
| 1732750800 | 25.78 | 0.32 | 1.26 | 25.62 | 25.8 | 25.512 | 3860245 |
| 1732664400 | 25.46 | -0.08 | -0.31 | 25.51 | 25.55 | 25.3 | 3605074 |
| 1732578000 | 25.54 | 0.17 | 0.67 | 25.51 | 25.575 | 25.38 | 6177389 |
| 1732318800 | 25.37 | 0.06 | 0.24 | 25.46 | 25.46 | 25.305 | 2903330 |
| 1732232400 | 25.31 | 0.22 | 0.88 | 25.15 | 25.345 | 25.09 | 3796363 |
| 1732146000 | 25.09 | 0.04 | 0.16 | 25.03 | 25.16 | 24.9 | 3275176 |
| 1732059600 | 25.05 | -0.05 | -0.20 | 24.92 | 25.07 | 24.845 | 6329396 |
| 1731973200 | 25.1 | 0.21 | 0.84 | 24.76 | 25.12 | 24.67 | 3014522 |
