Hot Features
프리미엄
Knife River Corporation (KNF)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9.15 | -8.95829253965 | 102.14 | 105.23 | 93.05 | 424790 | 102.74393427 | CS |
| 4 | -10.82 | -10.4228879684 | 103.81 | 106.89 | 93.05 | 392496 | 101.7084174 | CS |
| 12 | -11.55 | -11.0484025253 | 104.54 | 108.83 | 91.46 | 454574 | 102.40374597 | CS |
| 26 | 17.63 | 23.394373673 | 75.36 | 108.83 | 73.91 | 401425 | 96.50033341 | CS |
| 52 | 23.76 | 34.3203813376 | 69.23 | 108.83 | 66.13 | 395267 | 85.64205485 | CS |
| 156 | 57.99 | 165.685714286 | 35 | 108.83 | 33.6712 | 490211 | 67.51082529 | CS |
| 260 | 57.99 | 165.685714286 | 35 | 108.83 | 33.6712 | 490211 | 67.51082529 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 92.99 | -8.36 | -8.25 | 102.78 | 102.78 | 92.9 | 692095 |
| 1740094800 | 101.35 | -1.55 | -1.51 | 102.52 | 103.01 | 100.435 | 514029 |
| 1740008400 | 102.9 | -2.1 | -2.00 | 103.35 | 104.4 | 102.12 | 306327 |
| 1739922000 | 105 | 2.95 | 2.89 | 102.92 | 105.23 | 100.695 | 433406 |
| 1739576400 | 102.05 | 0.63 | 0.62 | 102.14 | 102.825 | 99.685 | 445398 |
| 1739490000 | 101.42 | 4.16 | 4.28 | 104.05 | 105.99 | 97.25 | 681598 |
| 1739403600 | 97.26 | -1.72 | -1.74 | 95.49 | 98.69 | 94.42 | 990979 |
| 1739317200 | 98.98 | -2.78 | -2.73 | 100.54 | 101.65 | 98.28 | 484819 |
| 1739230800 | 101.76 | -0.81 | -0.79 | 102.49 | 103.73 | 101.29 | 453552 |
| 1738971600 | 102.57 | -1.93 | -1.85 | 104.93 | 105.4105 | 102.04 | 363164 |
| 1738885200 | 104.5 | 1.49 | 1.45 | 103.6 | 105.5 | 102.79 | 267965 |
| 1738798800 | 103.01 | 0.67 | 0.65 | 104.46 | 104.635 | 102.21 | 232366 |
| 1738712400 | 102.34 | -0.05 | -0.05 | 103.27 | 103.84 | 101.72 | 261189 |
| 1738626000 | 102.39 | -1.19 | -1.15 | 101.48 | 103.07 | 100.5 | 288712 |
| 1738366800 | 103.58 | -2.42 | -2.28 | 106.79 | 106.89 | 103.22 | 309579 |
| 1738280400 | 106 | 3.19 | 3.10 | 104.27 | 106.405 | 103.82 | 313325 |
| 1738194000 | 102.81 | 0.53 | 0.52 | 102.49 | 103.91 | 101.775 | 200204 |
| 1738107600 | 102.28 | 2.31 | 2.31 | 100.16 | 102.59 | 99.26 | 273355 |
| 1738021200 | 99.97 | -4.47 | -4.28 | 102.29 | 103.24 | 99.57 | 370768 |
| 1737762000 | 104.44 | -2.55 | -2.38 | 103.81 | 104.87 | 102.3825 | 283803 |
| 1737675600 | 106.99 | 0 | 0.00 | 106.99 | 106.99 | 106.99 | 0 |
| 1737589200 | 106.99 | -0.32 | -0.30 | 107.91 | 108.83 | 106.98 | 368973 |
| 1737502800 | 107.31 | 2.43 | 2.32 | 106.51 | 107.38 | 105.54 | 329162 |
| 1737157200 | 104.88 | 0.61 | 0.59 | 105.59 | 106.58 | 103.83 | 316460 |
| 1737070800 | 104.27 | 3.03 | 2.99 | 101.99 | 104.64 | 101.5 | 481397 |
| 1736984400 | 101.24 | 1.03 | 1.03 | 104.23 | 105.95 | 100.91 | 575117 |
| 1736898000 | 100.21 | 4.83 | 5.06 | 95.92 | 100.9 | 95.79 | 578206 |
| 1736811600 | 95.38 | 0.17 | 0.18 | 92.9 | 95.43 | 92.9 | 395544 |
| 1736552400 | 95.21 | -3.03 | -3.08 | 96.37 | 96.55 | 91.46 | 512402 |
| 1736379600 | 98.24 | 1.24 | 1.28 | 96 | 98.28 | 95.25 | 565461 |
| 1736293200 | 97 | -5.32 | -5.20 | 102.02 | 103.11 | 96.12 | 729120 |
| 1736206800 | 102.32 | 1.3 | 1.29 | 101.4 | 102.515 | 100.485 | 487435 |
| 1735947600 | 101.02 | 0.6 | 0.60 | 100.82 | 101.77 | 99.71 | 440878 |
| 1735861200 | 100.42 | -1.22 | -1.20 | 103 | 104.32 | 100.02 | 505348 |
| 1735688400 | 101.64 | -0.71 | -0.69 | 103.12 | 103.8 | 101.23 | 296758 |
| 1735602000 | 102.35 | -0.62 | -0.60 | 101.86 | 102.81 | 100.05 | 254647 |
| 1735342800 | 102.97 | -1.17 | -1.12 | 103.31 | 104.41 | 101.71 | 276379 |
| 1735256400 | 104.14 | 0.58 | 0.56 | 102.58 | 104.83 | 102.34 | 279283 |
| 1735077840 | 103.56 | 0.93 | 0.91 | 102.74 | 103.98 | 101.2 | 157228 |
| 1734997200 | 102.63 | -3.08 | -2.91 | 104.76 | 105.73 | 102.07 | 530032 |
| 1734738000 | 105.71 | 5.68 | 5.68 | 100.2 | 106.52 | 100 | 1605884 |
| 1734651600 | 100.03 | -0.89 | -0.88 | 102.62 | 103.2 | 99.99 | 460104 |
| 1734565200 | 100.92 | -3.93 | -3.75 | 105.62 | 108.39 | 99.98 | 686975 |
| 1734478800 | 104.85 | -1.66 | -1.56 | 104.81 | 106.5 | 103.83 | 728172 |
| 1734392400 | 106.51 | 4.2 | 4.11 | 102.96 | 106.775 | 101.944 | 914041 |
| 1734133200 | 102.31 | -2.85 | -2.71 | 105.17 | 105.285 | 100.85 | 431262 |
| 1734046800 | 105.16 | -0.57 | -0.54 | 105.01 | 107.96 | 105.01 | 987076 |
| 1733960400 | 105.73 | 2.92 | 2.84 | 104.37 | 107.23 | 103.28 | 793442 |
| 1733874000 | 102.81 | 0.47 | 0.46 | 102.3 | 103.83 | 101.39 | 323959 |
| 1733787600 | 102.34 | -3 | -2.85 | 106.13 | 107.72 | 100.925 | 716276 |
| 1733528400 | 105.34 | 2.33 | 2.26 | 103.54 | 105.74 | 102.205 | 409184 |
| 1733442000 | 103.01 | -0.58 | -0.56 | 103.46 | 104.27 | 102.39 | 208047 |
| 1733355600 | 103.59 | 0.07 | 0.07 | 103.33 | 104.15 | 101.75 | 227596 |
| 1733269200 | 103.52 | 1.14 | 1.11 | 103.44 | 103.6 | 101.87 | 276119 |
| 1733182800 | 102.38 | -1.12 | -1.08 | 104.28 | 104.47 | 102.1914 | 291003 |
| 1732917840 | 103.5 | 0.75 | 0.73 | 104.16 | 104.62 | 103.1 | 131103 |
| 1732750800 | 102.75 | -1.83 | -1.75 | 105.11 | 105.63 | 102.28 | 252408 |
| 1732664400 | 104.58 | 0.52 | 0.50 | 102.91 | 104.66 | 101.95 | 329987 |
| 1732578000 | 104.06 | 1.41 | 1.37 | 102.71 | 105.44 | 101.5 | 618550 |
