Hot Features
프리미엄
Kimberly Clark Corp (KMB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.52 | 2.59510468888 | 135.64 | 142.9 | 135.21 | 2252938 | 139.84182752 | CS |
| 4 | 9.38 | 7.22761596548 | 129.78 | 142.9 | 128.21 | 2276710 | 133.54890117 | CS |
| 12 | 2.695 | 1.97486535009 | 136.465 | 142.9 | 124.1 | 2212925 | 131.40101468 | CS |
| 26 | -4.31 | -3.00411235798 | 143.47 | 149.305 | 124.1 | 2077663 | 135.98140899 | CS |
| 52 | 17.32 | 14.2153644123 | 121.84 | 149.305 | 120.49 | 2128343 | 134.86652823 | CS |
| 156 | 8.65 | 6.62784460961 | 130.51 | 149.305 | 108.74 | 1862024 | 130.89111971 | CS |
| 260 | -0.09 | -0.064631956912 | 139.25 | 160.16 | 108.74 | 1925887 | 133.33049596 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740613200 | 139.16 | -2.14 | -1.51 | 141.36 | 141.56 | 138.66999 | 1808785 |
| 1740526800 | 141.3 | 1.26 | 0.90 | 140.63999 | 142.9 | 140.22 | 2728943 |
| 1740440400 | 140.04 | -0.22 | -0.16 | 139.85 | 142.47999 | 139.6 | 2262632 |
| 1740181200 | 140.26 | 1.29 | 0.93 | 138.97 | 140.6 | 138.27 | 2294992 |
| 1740094800 | 138.97 | 1.04 | 0.75 | 137.38999 | 139.75 | 136.52 | 2132811 |
| 1740008400 | 137.93 | 2.29 | 1.69 | 135.63999 | 138.01 | 135.21 | 1845293 |
| 1739922000 | 135.63999 | 2.97 | 2.24 | 132.02 | 135.84 | 131.54 | 2796982 |
| 1739576400 | 132.66999 | -2.69 | -1.99 | 134.96 | 135.05 | 132.62 | 1976782 |
| 1739490000 | 135.36 | 1.48 | 1.11 | 133.88 | 135.58 | 133.51 | 2019593 |
| 1739403600 | 133.88 | 0.69 | 0.52 | 132.72999 | 133.94 | 131.82499 | 1843670 |
| 1739317200 | 133.19 | 1.76 | 1.34 | 131.43 | 133.28 | 130.60499 | 1512683 |
| 1739230800 | 131.43 | 1.13 | 0.87 | 130.53 | 131.55 | 129.735 | 1555548 |
| 1738971600 | 130.3 | 1.61 | 1.25 | 128.53 | 130.37 | 128.425 | 2248354 |
| 1738885200 | 128.69 | -0.56 | -0.43 | 130.56 | 130.56 | 128.21 | 2090241 |
| 1738798800 | 129.25 | -0.05 | -0.04 | 130.19999 | 130.19999 | 128.35 | 2517237 |
| 1738712400 | 129.3 | -1.15 | -0.88 | 130.13 | 130.88999 | 128.69999 | 2136084 |
| 1738626000 | 130.44999 | 0.48 | 0.37 | 128.91999 | 131.31 | 128.91999 | 2601866 |
| 1738366800 | 129.97 | -0.88 | -0.67 | 129.08 | 131.08 | 128.915 | 5047242 |
| 1738280400 | 130.85 | 1.18 | 0.91 | 131 | 131.43 | 129.94 | 1831827 |
| 1738194000 | 129.66999 | 0.23 | 0.18 | 129.78 | 131.05 | 129.49 | 1881104 |
| 1738107600 | 129.44 | -1.97 | -1.50 | 131.495 | 133.38 | 129.22 | 3388839 |
| 1738021200 | 131.41 | 3 | 2.34 | 131.29 | 132.07 | 129.82 | 3112302 |
| 1737762000 | 128.41 | 2.29 | 1.82 | 127.15 | 128.4854 | 126.82 | 1780103 |
| 1737675600 | 126.12 | 0 | 0.00 | 126.12 | 126.12 | 126.12 | 0 |
| 1737589200 | 126.12 | -0.4 | -0.32 | 128.87 | 128.87 | 125.97 | 2027332 |
| 1737502800 | 126.52 | -0.7 | -0.55 | 127.845 | 128.38 | 126.26 | 1800673 |
| 1737157200 | 127.22 | 0.57 | 0.45 | 125.85 | 127.89 | 125.85 | 2056624 |
| 1737070800 | 126.65 | 1.09 | 0.87 | 125.4 | 126.828 | 125.0201 | 2090205 |
| 1736984400 | 125.56 | -0.62 | -0.49 | 126.7 | 127.23 | 125.51 | 1483102 |
| 1736898000 | 126.18 | 0.75 | 0.60 | 126.14 | 126.96 | 125.17 | 1778787 |
| 1736811600 | 125.43 | 0.97 | 0.78 | 125.41 | 125.46 | 124.3 | 2337062 |
| 1736552400 | 124.46 | -2.31 | -1.82 | 125.7 | 126 | 124.1 | 2279981 |
| 1736379600 | 126.77 | -0.53 | -0.42 | 126.52 | 126.89 | 126.03 | 1819790 |
| 1736293200 | 127.3 | 1.18 | 0.94 | 126.72 | 127.83 | 126.64 | 1891343 |
| 1736206800 | 126.12 | -3.64 | -2.81 | 130 | 130 | 125.8772 | 2410644 |
| 1735947600 | 129.76 | -0.87 | -0.67 | 131.51 | 131.51 | 129.57 | 1562358 |
| 1735861200 | 130.63 | -0.41 | -0.31 | 131.47 | 131.94 | 130.33 | 1389753 |
| 1735688400 | 131.04 | 0.42 | 0.32 | 131.15 | 131.59 | 130.12 | 942231 |
| 1735602000 | 130.62 | -1.18 | -0.90 | 132.32 | 132.32 | 129.72 | 1415205 |
| 1735342800 | 131.8 | -1.33 | -1.00 | 132.5 | 133.4 | 131.32 | 1525021 |
| 1735256400 | 133.13 | 0.95 | 0.72 | 131.72 | 133.205 | 131.72 | 1017511 |
| 1735077840 | 132.18 | 0.74 | 0.56 | 131 | 132.63999 | 130.94999 | 619647 |
| 1734997200 | 131.44 | 0.12 | 0.09 | 130.88999 | 131.52 | 130.12 | 1704477 |
| 1734738000 | 131.32 | -0.13 | -0.10 | 131.65 | 132.31 | 131.0512 | 5578390 |
| 1734651600 | 131.44999 | 1.08 | 0.83 | 131.3 | 132.33 | 130.35499 | 3447736 |
| 1734565200 | 130.37 | -0.77 | -0.59 | 130.53 | 132.01 | 130 | 3048430 |
| 1734478800 | 131.13999 | -0.22 | -0.17 | 130.18 | 131.985 | 130 | 3377983 |
| 1734392400 | 131.36 | 0.02 | 0.02 | 132.22999 | 133.035 | 131.31 | 2790300 |
| 1734133200 | 131.34 | 0.45 | 0.34 | 130.54 | 132.026 | 130.03 | 1616714 |
| 1734046800 | 130.88999 | 0.28 | 0.21 | 131 | 131.9 | 130.11 | 1763185 |
| 1733960400 | 130.61 | -2.46 | -1.85 | 133.13999 | 133.895 | 130.385 | 2094194 |
| 1733874000 | 133.07 | 0.12 | 0.09 | 132.22 | 133.97 | 131.97999 | 2662501 |
| 1733787600 | 132.94999 | -1.78 | -1.32 | 134.5 | 135.09 | 131.5935 | 3425460 |
| 1733528400 | 134.72999 | -3.42 | -2.48 | 137.12 | 137.77 | 134.5 | 2207044 |
| 1733442000 | 138.15 | 1.36 | 0.99 | 137.09 | 138.32 | 136.6 | 2198508 |
| 1733355600 | 136.79 | -0.02 | -0.01 | 136.05 | 136.79 | 135.35 | 2068165 |
| 1733269200 | 136.81 | -2.75 | -1.97 | 139.29 | 139.75 | 136.51 | 2187692 |
| 1733182800 | 139.56 | 0.21 | 0.15 | 139.76 | 140.4 | 138.37 | 2397070 |
| 1732917840 | 139.35 | 0.15 | 0.11 | 138.02 | 139.8 | 138.0141 | 1213090 |
| 1732750800 | 139.19999 | -0.53 | -0.38 | 139.86 | 140.6 | 138.97999 | 1466847 |
