Hot Features
프리미엄
Knowles Corporation (KN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.38 | -6.79468242245 | 20.31 | 20.35 | 18.91 | 637723 | 19.29595265 | CS |
| 4 | -1.29 | -6.37982195846 | 20.22 | 20.855 | 18.91 | 537735 | 19.81561258 | CS |
| 12 | -0.055 | -0.289702396629 | 18.985 | 20.855 | 17.79 | 581708 | 19.52158089 | CS |
| 26 | 0.46 | 2.49052517596 | 18.47 | 20.855 | 15.91 | 621136 | 18.34085815 | CS |
| 52 | 2.29 | 13.7620192308 | 16.64 | 20.855 | 14.9651 | 588504 | 17.5934237 | CS |
| 156 | -2.135 | -10.1352955139 | 21.065 | 23.4099 | 11.57 | 698999 | 17.16638171 | CS |
| 260 | -1.13 | -5.63310069791 | 20.06 | 23.81 | 11.1 | 744932 | 17.63152079 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 18.93 | -0.02 | -0.11 | 18.94 | 19.33 | 18.87 | 731705 |
| 1738280400 | 18.95 | -0.15 | -0.79 | 19.35 | 19.43 | 18.91 | 581889 |
| 1738194000 | 19.1 | -0.16 | -0.83 | 19.27 | 19.44 | 19.065 | 630410 |
| 1738107600 | 19.26 | -0.01 | -0.05 | 19.2 | 19.4 | 18.95 | 617998 |
| 1738021200 | 19.27 | -0.68 | -3.41 | 19.66 | 19.85 | 19.2 | 793379 |
| 1737762000 | 19.95 | -0.39 | -1.92 | 20.31 | 20.35 | 19.86 | 563088 |
| 1737675600 | 20.34 | 0 | 0.00 | 20.34 | 20.34 | 20.34 | 0 |
| 1737589200 | 20.34 | -0.24 | -1.17 | 20.61 | 20.81 | 20.32 | 545308 |
| 1737502800 | 20.58 | 0.21 | 1.03 | 20.56 | 20.7701 | 20.45 | 431869 |
| 1737157200 | 20.37 | 0.37 | 1.85 | 20.31 | 20.45 | 20.17 | 397550 |
| 1737070800 | 20 | -0.03 | -0.15 | 20.1 | 20.165 | 19.92 | 445620 |
| 1736984400 | 20.03 | 0.45 | 2.30 | 20 | 20.17 | 19.665 | 457072 |
| 1736898000 | 19.58 | 0.25 | 1.29 | 19.46 | 19.76 | 19.38 | 339918 |
| 1736811600 | 19.33 | -0.11 | -0.57 | 19.08 | 19.39 | 19.03 | 349886 |
| 1736552400 | 19.44 | -0.5 | -2.51 | 19.76 | 19.76 | 19.2809 | 487193 |
| 1736379600 | 19.94 | -0.34 | -1.68 | 20.03 | 20.16 | 19.67 | 520603 |
| 1736293200 | 20.28 | -0.15 | -0.73 | 20.6 | 20.855 | 20.19 | 1143001 |
| 1736206800 | 20.43 | 0.16 | 0.79 | 20.31 | 20.74 | 20.27 | 563977 |
| 1735947600 | 20.27 | 0.26 | 1.30 | 20.12 | 20.29 | 19.95 | 328397 |
| 1735861200 | 20.01 | 0.08 | 0.40 | 20.02 | 20.28 | 19.82 | 359177 |
| 1735688400 | 19.93 | 0 | 0.00 | 20 | 20.18 | 19.89 | 355923 |
| 1735602000 | 19.93 | -0.05 | -0.25 | 19.73 | 20.13 | 19.55 | 525235 |
| 1735342800 | 19.98 | -0.2 | -0.99 | 20.01 | 20.22 | 19.78 | 454874 |
| 1735256400 | 20.18 | 0.27 | 1.36 | 19.79 | 20.18 | 19.77 | 394110 |
| 1735077840 | 19.91 | 0.15 | 0.76 | 19.79 | 19.935 | 19.68 | 283066 |
| 1734997200 | 19.76 | 0.36 | 1.86 | 19.29 | 19.8 | 19.29 | 557930 |
| 1734738000 | 19.4 | -0.14 | -0.72 | 19.3 | 19.83 | 19.3 | 2416719 |
| 1734651600 | 19.54 | 0.31 | 1.61 | 19.38 | 19.64 | 19.28 | 989216 |
| 1734565200 | 19.23 | -0.51 | -2.58 | 19.93 | 20.2 | 19.055 | 1295251 |
| 1734478800 | 19.74 | -0.49 | -2.42 | 20.09 | 20.28 | 19.72 | 728647 |
| 1734392400 | 20.23 | 0.41 | 2.07 | 19.85 | 20.49 | 19.76 | 885871 |
| 1734133200 | 19.82 | -0.01 | -0.05 | 19.75 | 19.83 | 19.57 | 354463 |
| 1734046800 | 19.83 | 0.2 | 1.02 | 19.59 | 20.005 | 19.57 | 569474 |
| 1733960400 | 19.63 | 0.13 | 0.67 | 19.71 | 19.82 | 19.48 | 395370 |
| 1733874000 | 19.5 | -0.2 | -1.02 | 19.64 | 19.7846 | 19.485 | 632382 |
| 1733787600 | 19.7 | 0.12 | 0.61 | 19.67 | 20.2 | 19.58 | 561923 |
| 1733528400 | 19.58 | 0.16 | 0.82 | 19.55 | 19.66 | 19.46 | 451555 |
| 1733442000 | 19.42 | -0.4 | -2.02 | 19.84 | 19.93 | 19.42 | 487071 |
| 1733355600 | 19.82 | -0.07 | -0.35 | 19.98 | 20.11 | 19.745 | 501560 |
| 1733269200 | 19.89 | -0.26 | -1.29 | 20.07 | 20.21 | 19.79 | 499415 |
| 1733182800 | 20.15 | 0.69 | 3.55 | 19.52 | 20.265 | 19.39 | 564693 |
| 1732917840 | 19.46 | 0.22 | 1.14 | 19.44 | 19.64 | 19.41 | 440429 |
| 1732750800 | 19.24 | -0.04 | -0.21 | 19.34 | 19.5 | 18.87 | 526553 |
| 1732664400 | 19.28 | 0 | 0.00 | 19.15 | 19.64 | 19.09 | 1892251 |
| 1732578000 | 19.28 | 0.35 | 1.85 | 19.17 | 19.74 | 19.03 | 699060 |
| 1732318800 | 18.93 | 0.35 | 1.88 | 18.59 | 18.96 | 18.55 | 433813 |
| 1732232400 | 18.58 | 0.43 | 2.37 | 18.33 | 18.765 | 18.2 | 354280 |
| 1732146000 | 18.15 | 0.02 | 0.11 | 17.99 | 18.16 | 17.8 | 362898 |
| 1732059600 | 18.13 | 0.21 | 1.17 | 17.7 | 18.145 | 17.7 | 276071 |
| 1731973200 | 17.92 | -0.21 | -1.16 | 18.21 | 18.24 | 17.92 | 454508 |
| 1731714000 | 18.13 | -0.25 | -1.36 | 18.36 | 18.44 | 18.08 | 440927 |
| 1731627600 | 18.38 | -0.07 | -0.38 | 18.49 | 18.49 | 18.25 | 380768 |
| 1731541200 | 18.45 | -0.23 | -1.23 | 18.7 | 18.86 | 18.375 | 407739 |
| 1731454800 | 18.68 | -0.67 | -3.46 | 19.34 | 19.44 | 18.66 | 483915 |
| 1731368400 | 19.35 | 0.22 | 1.15 | 19.29 | 19.49 | 18.99 | 506242 |
| 1731109200 | 19.13 | -0.04 | -0.21 | 19.05 | 19.33 | 18.94 | 604872 |
| 1731022800 | 19.17 | -0.18 | -0.93 | 19.25 | 19.49 | 19.05 | 565448 |
| 1730936400 | 19.35 | 1.54 | 8.65 | 18.71 | 19.36 | 18.67 | 874536 |
| 1730850000 | 17.81 | 0.32 | 1.83 | 17.41 | 17.82 | 17.34 | 464123 |
| 1730763600 | 17.49 | -0.05 | -0.29 | 17.48 | 17.71 | 17.385 | 473093 |
| 1730500800 | 17.54 | 0.22 | 1.27 | 17.35 | 17.59 | 17.29 | 519445 |
