Hot Features
프리미엄
Kontoor Brands Inc (KTB)
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 | -25.11 | -27.8350515464 | 90.21 | 91.11 | 63.45 | 1327022 | 74.88227513 | CS |
| 4 | -30.91 | -32.1945630663 | 96.01 | 96.01 | 63.45 | 864421 | 81.95431155 | CS |
| 12 | -27.23 | -29.4920394238 | 92.33 | 96.8 | 63.45 | 603286 | 84.98662937 | CS |
| 26 | -8.43 | -11.4647082823 | 73.53 | 96.8 | 63.45 | 481620 | 83.87959183 | CS |
| 52 | 9.65 | 17.4030658251 | 55.45 | 96.8 | 52.95 | 513328 | 73.46444335 | CS |
| 156 | 15.87 | 32.2364411944 | 49.23 | 96.8 | 30.98 | 480962 | 54.57905327 | CS |
| 260 | 32.34 | 98.7179487179 | 32.76 | 96.8 | 12.905 | 565360 | 44.66265555 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 65.04 | -2.23 | -3.31 | 67.32 | 67.9 | 64.18 | 984638 |
| 1740699600 | 67.27 | -1.22 | -1.78 | 68.57 | 69.025 | 66.269999 | 1187925 |
| 1740613200 | 68.49 | -6.09 | -8.17 | 73.01 | 74.19 | 68.12 | 1757156 |
| 1740526800 | 74.58 | -11.59 | -13.45 | 81.77 | 81.99 | 72.38 | 1966879 |
| 1740440400 | 86.17 | -1.76 | -2.00 | 88.11 | 88.43 | 86.16 | 916825 |
| 1740181200 | 87.93 | -1.6 | -1.79 | 90.21 | 91.11 | 87.85 | 806325 |
| 1740094800 | 89.53 | 0.26 | 0.29 | 90.63 | 91.85 | 88.69 | 1339070 |
| 1740008400 | 89.27 | 3.53 | 4.12 | 82.61 | 89.93 | 82 | 1667380 |
| 1739922000 | 85.74 | 2.01 | 2.40 | 83.46 | 85.91 | 83.46 | 744784 |
| 1739576400 | 83.73 | 0.21 | 0.25 | 83.7 | 84.15 | 82.35 | 423823 |
| 1739490000 | 83.52 | 3.02 | 3.75 | 80.8 | 83.63 | 80.8 | 639486 |
| 1739403600 | 80.5 | -1.93 | -2.34 | 81.4 | 82.29 | 78.59 | 764932 |
| 1739317200 | 82.43 | -1.9 | -2.25 | 83.86 | 84.33 | 82.39 | 487984 |
| 1739230800 | 84.33 | -1.64 | -1.91 | 86.31 | 86.95 | 83.39 | 522785 |
| 1738971600 | 85.97 | -1.78 | -2.03 | 87.25 | 88.06 | 85.32 | 497939 |
| 1738885200 | 87.75 | -0.5 | -0.57 | 90.25 | 91.115 | 87.61 | 448832 |
| 1738798800 | 88.25 | -0.3 | -0.34 | 88.98 | 89.62 | 87.97 | 394471 |
| 1738712400 | 88.55 | 2.04 | 2.36 | 86.96 | 89.13 | 86.45 | 573335 |
| 1738626000 | 86.51 | -5.34 | -5.81 | 88.72 | 89.7499 | 85.59 | 735245 |
| 1738366800 | 91.85 | -3.78 | -3.95 | 96.01 | 96.01 | 91.0701 | 548818 |
| 1738280400 | 95.63 | 2.75 | 2.96 | 93.25 | 96.8 | 93 | 466055 |
| 1738194000 | 92.88 | -0.37 | -0.40 | 93.1 | 94.24 | 92.63 | 491820 |
| 1738107600 | 93.25 | 1.66 | 1.81 | 91.81 | 95.25 | 91.415 | 554723 |
| 1738021200 | 91.59 | 0.34 | 0.37 | 90.2 | 91.73 | 89.94 | 529686 |
| 1737762000 | 91.25 | 2.38 | 2.68 | 89.89 | 91.47 | 89.3 | 688116 |
| 1737675600 | 88.87 | 0 | 0.00 | 88.87 | 88.87 | 88.87 | 0 |
| 1737589200 | 88.87 | -0.85 | -0.95 | 89.39 | 90.43 | 88.5 | 528024 |
| 1737502800 | 89.72 | 3.74 | 4.35 | 87.02 | 89.97 | 86.96 | 435186 |
| 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 | 86.36 | 87.86 | 85.96 | 322662 |
| 1736379600 | 87.98 | 0.97 | 1.11 | 85.905 | 88.3 | 85.02 | 368393 |
| 1736293200 | 87.01 | 0.21 | 0.24 | 86.87 | 87.42 | 85.87 | 433899 |
| 1736206800 | 86.8 | 0.32 | 0.37 | 87.28 | 87.89 | 86.36 | 337138 |
| 1735947600 | 86.48 | 1.44 | 1.69 | 84.99 | 86.52 | 84.37 | 247606 |
| 1735861200 | 85.04 | -0.37 | -0.43 | 86.255 | 86.755 | 84.605 | 329150 |
| 1735688400 | 85.41 | 0.2 | 0.23 | 85.73 | 86.4 | 85.3 | 432884 |
| 1735602000 | 85.21 | 0.02 | 0.02 | 84.44 | 85.88 | 83.91 | 380864 |
| 1735342800 | 85.19 | -1.23 | -1.42 | 85.8 | 86.37 | 84.41 | 217256 |
| 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 | 411263 |
| 1734738000 | 87.35 | 1.08 | 1.25 | 85.25 | 87.36 | 85.25 | 1212678 |
| 1734651600 | 86.27 | 0.57 | 0.67 | 86.57 | 87.26 | 85.1 | 415604 |
| 1734565200 | 85.7 | -1.87 | -2.14 | 87.82 | 88.77 | 85.17 | 450960 |
| 1734478800 | 87.57 | -2.38 | -2.65 | 90.12 | 90.18 | 87.055 | 673195 |
| 1734392400 | 89.95 | 1.09 | 1.23 | 88.89 | 90.89 | 88.89 | 394936 |
| 1734133200 | 88.86 | -0.37 | -0.41 | 89.89 | 90.39 | 88.55 | 266465 |
| 1734046800 | 89.23 | -0.05 | -0.06 | 89.74 | 90.22 | 88.97 | 388998 |
| 1733960400 | 89.28 | 0.85 | 0.96 | 88.89 | 90.12 | 88.71 | 761505 |
| 1733874000 | 88.43 | 0.56 | 0.64 | 88.24 | 89.89 | 86.5 | 755282 |
| 1733787600 | 87.87 | -2.03 | -2.26 | 88.895 | 89.47 | 87.74 | 477812 |
| 1733528400 | 89.9 | -2.38 | -2.58 | 92.33 | 92.815 | 89.36 | 573299 |
| 1733442000 | 92.28 | -1.62 | -1.73 | 93.36 | 93.36 | 91.09 | 248961 |
| 1733355600 | 93.9 | -0.15 | -0.16 | 94 | 94.465 | 92.98 | 350985 |
| 1733269200 | 94.05 | -0.14 | -0.15 | 94.49 | 94.59 | 93.45 | 421554 |
| 1733182800 | 94.19 | 2.41 | 2.63 | 92.2288 | 94.815 | 91.45 | 386435 |
