Hot Features
프리미엄
KNOT Offshore Partners LP (KNOP)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 5.91 | 0 | 0.00 | 5.9 | 6.03 | 5.9 | 28604 |
| 1737070800 | 5.91 | -0.1 | -1.66 | 6.01 | 6.035 | 5.87 | 70409 |
| 1736984400 | 6.01 | 0.04 | 0.67 | 6.05 | 6.13 | 5.96 | 71932 |
| 1736898000 | 5.97 | 0.03 | 0.51 | 5.95 | 6 | 5.875 | 40857 |
| 1736811600 | 5.94 | -0.15 | -2.46 | 6.03 | 6.13 | 5.9 | 99731 |
| 1736552400 | 6.09 | -0.19 | -3.03 | 6.2488 | 6.34 | 5.87 | 124244 |
| 1736379600 | 6.28 | 0.07 | 1.13 | 6.195 | 6.34 | 6.1189 | 70257 |
| 1736293200 | 6.21 | 0.07 | 1.14 | 6.0401 | 6.2699999 | 6.0199999 | 44063 |
| 1736206800 | 6.14 | -0.07 | -1.13 | 6.2877 | 6.4 | 6.125 | 82596 |
| 1735947600 | 6.21 | 0.32 | 5.43 | 5.9349999 | 6.3 | 5.9349999 | 178485 |
| 1735861200 | 5.89 | 0.44 | 8.07 | 5.57 | 5.92 | 5.54 | 189266 |
| 1735688400 | 5.45 | 0.04 | 0.74 | 5.41 | 5.48 | 5.35 | 104477 |
| 1735602000 | 5.41 | 0.04 | 0.74 | 5.28 | 5.44 | 5.28 | 147455 |
| 1735342800 | 5.37 | -0.04 | -0.74 | 5.41 | 5.45 | 5.33 | 75922 |
| 1735256400 | 5.41 | -0.02 | -0.37 | 5.42 | 5.5 | 5.35 | 89566 |
| 1735077840 | 5.43 | -0.05 | -0.91 | 5.5 | 5.5 | 5.39 | 43183 |
| 1734997200 | 5.48 | 0.09 | 1.67 | 5.35 | 5.49 | 5.28 | 165728 |
| 1734738000 | 5.39 | 0.05 | 0.94 | 5.29 | 5.469 | 5.29 | 90941 |
| 1734651600 | 5.34 | -0.11 | -2.02 | 5.43 | 5.45 | 5.28 | 237784 |
| 1734565200 | 5.45 | -0.08 | -1.45 | 5.57 | 5.6 | 5.42 | 92832 |
| 1734478800 | 5.53 | -0.08 | -1.43 | 5.6 | 5.6202 | 5.5 | 115855 |
| 1734392400 | 5.61 | -0.1 | -1.75 | 5.6454 | 5.67 | 5.5301 | 84541 |
| 1734133200 | 5.71 | -0.07 | -1.21 | 5.747 | 5.78 | 5.57 | 120943 |
| 1734046800 | 5.78 | -0.12 | -2.03 | 5.8099999 | 5.9 | 5.72 | 64206 |
| 1733960400 | 5.9 | 0.19 | 3.33 | 5.78 | 5.98 | 5.6 | 134455 |
| 1733874000 | 5.71 | 0.01 | 0.18 | 5.73 | 5.75 | 5.602 | 82018 |
| 1733787600 | 5.7 | 0 | 0.00 | 5.6621 | 5.82 | 5.65 | 254656 |
| 1733528400 | 5.7 | -0.04 | -0.70 | 5.79 | 5.79 | 5.63 | 68871 |
| 1733442000 | 5.74 | -0.12 | -2.05 | 5.62 | 6.16 | 5.59 | 117953 |
| 1733355600 | 5.86 | -0.03 | -0.51 | 5.91 | 6.0199999 | 5.8099999 | 124149 |
| 1733269200 | 5.89 | 0.13 | 2.26 | 5.76 | 5.92 | 5.6 | 226531 |
| 1733182800 | 5.76 | -0.07 | -1.20 | 5.8 | 5.84 | 5.72 | 84649 |
| 1732917840 | 5.83 | -0.13 | -2.18 | 5.9243 | 5.98 | 5.76 | 72120 |
| 1732750800 | 5.96 | 0.01 | 0.17 | 5.95 | 6.04 | 5.92 | 59102 |
| 1732664400 | 5.95 | -0.07 | -1.16 | 6.0199999 | 6.09 | 5.91 | 70641 |
| 1732578000 | 6.0199999 | -0.08 | -1.31 | 6.1 | 6.1 | 6.01 | 69925 |
| 1732318800 | 6.1 | -0.12 | -1.93 | 6.1369 | 6.1978 | 6.1 | 46947 |
| 1732232400 | 6.22 | 0.02 | 0.32 | 6.16 | 6.24 | 6.13 | 64371 |
| 1732146000 | 6.2 | 0.02 | 0.32 | 6.17 | 6.24 | 6.1302 | 43590 |
| 1732059600 | 6.18 | -0.03 | -0.48 | 6.22 | 6.2699999 | 6.16 | 31633 |
| 1731973200 | 6.21 | 0.14 | 2.31 | 6.07 | 6.32 | 6.07 | 67258 |
| 1731714000 | 6.07 | 0.03 | 0.50 | 6.05 | 6.1423 | 6.01 | 72861 |
| 1731627600 | 6.04 | -0.16 | -2.58 | 6.09 | 6.24 | 6.01 | 73444 |
| 1731541200 | 6.2 | 0.02 | 0.32 | 6.18 | 6.23 | 6.125 | 39895 |
| 1731454800 | 6.18 | 0.08 | 1.31 | 6.11 | 6.215 | 6.0822 | 69575 |
| 1731368400 | 6.1 | 0.2 | 3.39 | 5.92 | 6.16 | 5.92 | 80593 |
| 1731109200 | 5.9 | -0.18 | -2.96 | 6.08 | 6.175 | 5.9 | 42269 |
| 1731022800 | 6.08 | 0.03 | 0.50 | 6.0223 | 6.1228999 | 5.91 | 62399 |
| 1730936400 | 6.05 | 0.1 | 1.68 | 6.0199999 | 6.1777 | 6 | 53492 |
| 1730850000 | 5.95 | 0.08 | 1.36 | 5.94 | 6 | 5.887353 | 30587 |
| 1730763600 | 5.87 | -0.16 | -2.65 | 6.01 | 6.0663 | 5.87 | 37950 |
| 1730500800 | 6.03 | -0.04 | -0.66 | 6.0599999 | 6.1 | 5.95 | 48753 |
| 1730414400 | 6.07 | 0.14 | 2.36 | 6.03 | 6.11 | 5.9 | 71536 |
| 1730328000 | 5.93 | -0.17 | -2.79 | 6.09 | 6.13 | 5.91 | 53780 |
| 1730241600 | 6.1 | -0.05 | -0.81 | 6.22 | 6.22 | 6.04 | 83231 |
| 1730155200 | 6.15 | -0.2 | -3.15 | 6.23 | 6.26 | 6.15 | 46614 |
| 1729896000 | 6.35 | 0.06 | 0.95 | 6.25 | 6.49 | 6.23 | 49041 |
| 1729809600 | 6.29 | 0.06 | 0.96 | 6.25 | 6.32 | 6.13 | 55074 |
| 1729723200 | 6.23 | -0.04 | -0.64 | 6.25 | 6.26 | 6.05 | 87559 |
| 1729636800 | 6.2699999 | -0.11 | -1.72 | 6.35 | 6.36 | 6.26 | 46693 |
| 1729550400 | 6.38 | -0.01 | -0.16 | 6.36 | 6.41 | 6.35 | 37368 |
