Kontoor Brands Inc【KTB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Kontoor Brands Inc (KTB)
Kontoor Brands Inc (KTB) 과거

Kontoor Brands Inc (KTB)

85.98

1.14

(1.34%)

마감 20 1월 6:00AM

85.98

0.00

(0.00%)

시간외 거래: 9:51AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.38	-0.440018527096	86.36	87.86	83.06	460229	84.8084092	CS
4	0.73	0.856304985337	85.25	88.3	83.06	413874	85.9662288	CS
12	8.39	10.81324913	77.59	94.815	76.31	454715	87.08700871	CS
26	17.66	25.8489461358	68.32	94.815	65.27	407725	80.55821776	CS
52	29.3	51.6937191249	56.68	94.815	52.95	475354	70.48038875	CS
156	35.02	68.7205651491	50.96	94.815	30.98	467313	52.70032673	CS
260	43.74	103.551136364	42.24	94.815	12.905	561538	43.40997104	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737157200	85.98	1.14	1.34	85.54	86.84	85.32	265905
1737070800	84.84	-0.68	-0.80	85.65	86.375	84.205	267722
1736984400	85.52	1.4	1.66	86.65	86.84	84.84	426375
1736898000	84.12	-0.18	-0.21	84.6	85.605	83.72	760672
1736811600	84.3	-1.99	-2.31	85	85.01	83.06	523715
1736552400	86.29	-1.69	-1.92	86.74	87.86	85.96	328498
1736379600	87.98	0.97	1.11	86.21	88.3	85.02	377577
1736293200	87.01	0.21	0.24	87	87.42	85.87	437409
1736206800	86.8	0.32	0.37	86.7	87.89	86.36	343666
1735947600	86.48	1.44	1.69	85.23	86.52	84.37	257126
1735861200	85.04	-0.37	-0.43	86.32	86.755	84.605	332542
1735688400	85.41	0.2	0.23	85.73	86.4	85.3	432884
1735602000	85.21	0.02	0.02	84.46	85.88	83.91	384149
1735342800	85.19	-1.23	-1.42	85.65	86.37	84.41	219282
1735256400	86.42	0.22	0.26	85.6	87	85.505	237234
1735077840	86.2	-0.37	-0.43	86.6	86.605	85.58	126348
1734997200	86.57	-0.78	-0.89	86.92	87.65	85.7	411469
1734738000	87.35	1.08	1.25	85.7	87.36	85.25	1278249
1734651600	86.27	0.57	0.67	86.82	87.26	85.1	422933
1734565200	85.7	-1.87	-2.14	87.86	88.77	85.17	454576
1734478800	87.57	-2.38	-2.65	89.87	90.18	87.055	679734
1734392400	89.95	1.09	1.23	88.83	90.89	88.69	412737
1734133200	88.86	-0.37	-0.41	89.25	90.39	88.55	274924
1734046800	89.23	-0.05	-0.06	89.55	90.22	88.97	395552
1733960400	89.28	0.85	0.96	89.4	90.12	88.71	765849
1733874000	88.43	0.56	0.64	89.04	89.89	86.5	765075
1733787600	87.87	-2.03	-2.26	89.72	89.89	87.74	490203
1733528400	89.9	-2.38	-2.58	92.92	93.46	89.36	580269
1733442000	92.28	-1.62	-1.73	93.13	93.76	91.09	252848
1733355600	93.9	-0.15	-0.16	94	94.465	92.98	360186
1733269200	94.05	-0.14	-0.15	94.27	94.8	93.45	425260
1733182800	94.19	2.41	2.63	92.25	94.815	91.45	392542
1732917840	91.78	1.08	1.19	91.57	91.98	90.8	208791
1732750800	90.7	-1.32	-1.43	92	93	90.56	400310
1732664400	92.02	-1.74	-1.86	92.94	93.18	90.88	453251
1732578000	93.76	2.38	2.60	92.11	94.4125	91.92	388721
1732318800	91.38	3.53	4.02	88.7	91.81	88.3952	318620
1732232400	87.85	0.29	0.33	88.07	88.65	87.12	496458
1732146000	87.56	-3.35	-3.68	89.97	90.31	86.94	333425
1732059600	90.91	0.25	0.28	89.55	90.92	89.34	223589
1731973200	90.66	0.52	0.58	90.76	92	90	286742
1731714000	90.14	-0.63	-0.69	91.24	91.58	89.455	275621
1731627600	90.77	0.47	0.52	90.3	91.25	89.63	469860
1731541200	90.3	-0.19	-0.21	90.59	91.93	89.89	354080
1731454800	90.49	0	0.00	90.49	91.4999	89.67	259860
1731368400	90.49	0.43	0.48	91.9	92.48	90.195	413511
1731109200	90.06	1.05	1.18	88.09	90.74	88.09	454754
1731022800	89.01	2.55	2.95	87.01	89.04	85.72	471102
1730936400	86.46	1.73	2.04	87.82	87.82	85.6301	533375
1730850000	84.73	0.48	0.57	83.38	84.89	82.22	809918
1730763600	84.25	2.6	3.18	81.41	84.515	80.56	779200
1730500800	81.65	-3.98	-4.65	84.75	85	80.4301	1156304
1730414400	85.63	9.07	11.85	83.54	89.76	82.95	1489112
1730328000	76.56	-0.5	-0.65	76.64	77.695	76.31	366350
1730241600	77.06	-0.51	-0.66	76.97	77.985	76.96	427429
1730155200	77.57	0.69	0.90	77.68	78.29	77.49	354367
1729896000	76.88	0.27	0.35	77.59	78.87	76.58	258844
1729809600	76.61	-0.91	-1.17	77.87	78.11	76.6	397065
1729723200	77.52	-0.78	-1.00	78.63	78.63	76.69	405249
1729636800	78.3	-3.42	-4.19	81.09	81.1	78.22	291803
1729550400	81.72	-2.01	-2.40	82.99	82.99	81.6	307982

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관