Hot Features
프리미엄
WK Kellogg Co (KLG)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -3.49733254298 | 16.87 | 16.92 | 15.9 | 1134720 | 16.37873711 | CS |
| 4 | 0.14 | 0.86741016109 | 16.14 | 17.88 | 15.17 | 977325 | 16.31070957 | CS |
| 12 | -1.25 | -7.13063320023 | 17.53 | 21.66 | 15.17 | 996554 | 18.13159512 | CS |
| 26 | -0.33 | -1.98675496689 | 16.61 | 21.66 | 15.17 | 910594 | 17.81768229 | CS |
| 52 | 3.32 | 25.6172839506 | 12.96 | 24.629 | 12.32 | 1034954 | 17.8497742 | CS |
| 156 | 2.27 | 16.2027123483 | 14.01 | 24.629 | 9.655 | 1220258 | 15.54300183 | CS |
| 260 | 2.27 | 16.2027123483 | 14.01 | 24.629 | 9.655 | 1220258 | 15.54300183 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738885200 | 16.28 | -0.37 | -2.22 | 16.88 | 16.9 | 16.175 | 1194574 |
| 1738798800 | 16.649999 | 0.4 | 2.46 | 16.32 | 16.73 | 16.3 | 570077 |
| 1738712400 | 16.25 | -0.03 | -0.18 | 16.25 | 16.415 | 15.9 | 1206227 |
| 1738626000 | 16.28 | -0.31 | -1.87 | 16.25 | 16.545 | 16.059999 | 1459326 |
| 1738366800 | 16.59 | -0.41 | -2.41 | 16.87 | 16.92 | 16.54 | 1243398 |
| 1738280400 | 17 | 0.48 | 2.91 | 16.83 | 17.05 | 16.43 | 803322 |
| 1738194000 | 16.52 | 0.17 | 1.04 | 16.48 | 16.725 | 16.25 | 1004266 |
| 1738107600 | 16.35 | -1.23 | -7.00 | 17.66 | 17.84 | 16.26 | 1371771 |
| 1738021200 | 17.58 | 0.6 | 3.53 | 17.16 | 17.88 | 17.16 | 886467 |
| 1737762000 | 16.98 | 0.12 | 0.71 | 16.97 | 17.1106 | 16.66 | 527871 |
| 1737675600 | 16.86 | 0 | 0.00 | 16.86 | 16.86 | 16.86 | 0 |
| 1737589200 | 16.86 | 0.05 | 0.30 | 16.8 | 16.915 | 16.574 | 684931 |
| 1737502800 | 16.81 | 0.88 | 5.52 | 16.1 | 16.98 | 16.1 | 1033728 |
| 1737157200 | 15.93 | 0.08 | 0.50 | 16 | 16.1 | 15.8108 | 617715 |
| 1737070800 | 15.85 | -0.06 | -0.38 | 15.8 | 15.9 | 15.49 | 859553 |
| 1736984400 | 15.91 | 0.17 | 1.08 | 16.12 | 16.17 | 15.775 | 552830 |
| 1736898000 | 15.74 | 0.33 | 2.14 | 15.68 | 15.83 | 15.36 | 816960 |
| 1736811600 | 15.41 | -0.14 | -0.90 | 15.73 | 15.81 | 15.17 | 1121323 |
| 1736552400 | 15.55 | -0.77 | -4.72 | 16.14 | 16.44 | 15.5 | 1637513 |
| 1736379600 | 16.32 | -1.18 | -6.74 | 16.76 | 16.835 | 15.88 | 1890362 |
| 1736293200 | 17.5 | -0.09 | -0.51 | 17.56 | 17.745 | 17.38 | 837052 |
| 1736206800 | 17.59 | -0.52 | -2.87 | 18.31 | 18.55 | 17.41 | 1060416 |
| 1735947600 | 18.11 | 0.31 | 1.74 | 17.8 | 18.26 | 17.545 | 700016 |
| 1735861200 | 17.8 | -0.19 | -1.06 | 18.06 | 18.1803 | 17.54 | 732664 |
| 1735688400 | 17.99 | 0.24 | 1.35 | 17.86 | 18.26 | 17.79 | 883194 |
| 1735602000 | 17.75 | -0.13 | -0.73 | 17.77 | 17.845 | 17.49 | 432826 |
| 1735342800 | 17.88 | -0.33 | -1.81 | 18.11 | 18.36 | 17.667 | 525614 |
| 1735256400 | 18.21 | 0.04 | 0.22 | 18.09 | 18.41 | 17.87 | 514771 |
| 1735077840 | 18.17 | 0.52 | 2.95 | 17.71 | 18.17 | 17.59 | 313538 |
| 1734997200 | 17.65 | -0.27 | -1.51 | 17.8 | 18.36 | 17.42 | 795507 |
| 1734738000 | 17.92 | 0.04 | 0.22 | 17.94 | 18.42 | 17.85 | 2436178 |
| 1734651600 | 17.88 | -0.35 | -1.92 | 18.275 | 18.325 | 17.485 | 1166730 |
| 1734565200 | 18.23 | -1.89 | -9.39 | 19.93 | 20.04 | 18.22 | 1259677 |
| 1734478800 | 20.12 | -0.35 | -1.71 | 20.285 | 20.515 | 19.9102 | 990480 |
| 1734392400 | 20.47 | -0.31 | -1.49 | 20.8656 | 21.12 | 20.47 | 637086 |
| 1734133200 | 20.78 | -0.01 | -0.05 | 20.79 | 21.005 | 20.47 | 403690 |
| 1734046800 | 20.79 | 0.05 | 0.24 | 20.99 | 21.12 | 20.6497 | 685500 |
| 1733960400 | 20.74 | -0.17 | -0.81 | 21.03 | 21.17 | 20.72 | 875181 |
| 1733874000 | 20.91 | 0.23 | 1.11 | 20.26 | 20.91 | 20.2 | 867214 |
| 1733787600 | 20.68 | 0.3 | 1.47 | 20.44 | 21.11 | 20.44 | 621670 |
| 1733528400 | 20.38 | -0.34 | -1.64 | 20.8 | 20.83 | 20.07 | 813321 |
| 1733442000 | 20.72 | 0.14 | 0.68 | 20.715 | 21.37 | 20.59 | 800785 |
| 1733355600 | 20.58 | -0.2 | -0.96 | 20.765 | 20.79 | 20.29 | 896959 |
| 1733269200 | 20.78 | -0.57 | -2.67 | 21.185 | 21.27 | 20.68 | 1099567 |
| 1733182800 | 21.35 | 0.55 | 2.64 | 20.8795 | 21.38 | 20.53 | 1240383 |
| 1732917840 | 20.8 | -0.76 | -3.53 | 21.43 | 21.54 | 20.75 | 777817 |
| 1732750800 | 21.56 | 0.56 | 2.67 | 21.2994 | 21.66 | 20.72 | 1277101 |
| 1732664400 | 21 | 0.85 | 4.22 | 19.8 | 21.015 | 19.7 | 2158252 |
| 1732578000 | 20.15 | 1.29 | 6.84 | 19 | 20.3 | 18.95 | 1844663 |
| 1732318800 | 18.86 | 0.86 | 4.78 | 18.2 | 18.95 | 18.14 | 959145 |
| 1732232400 | 18 | 0.91 | 5.32 | 16.975 | 18.03 | 16.83 | 1346558 |
| 1732146000 | 17.09 | -0.11 | -0.64 | 17.25 | 17.33 | 16.845 | 946094 |
| 1732059600 | 17.2 | 0.11 | 0.64 | 16.95 | 17.33 | 16.865 | 792119 |
| 1731973200 | 17.09 | -0.14 | -0.81 | 17.18 | 17.315 | 16.82 | 1130309 |
| 1731714000 | 17.23 | 0.05 | 0.29 | 17.53 | 17.88 | 16.71 | 1509621 |
| 1731627600 | 17.18 | -0.27 | -1.55 | 17.64 | 17.94 | 17.1 | 975873 |
| 1731541200 | 17.45 | -0.1 | -0.57 | 17.7 | 17.7 | 16.99 | 1185618 |
| 1731454800 | 17.55 | -0.46 | -2.55 | 18.03 | 18.19 | 17.37 | 1313214 |
| 1731368400 | 18.01 | -0.04 | -0.22 | 18.1 | 18.31 | 17.57 | 1212683 |
| 1731109200 | 18.05 | -1.6 | -8.14 | 19 | 19.06 | 17.85 | 1484604 |
| 1731022800 | 19.65 | 2.81 | 16.69 | 18.08 | 20.02 | 17.6948 | 2525251 |
