Hot Features
프리미엄
Kennedy Wilson Holdings Inc (KW)
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 | -0.1701 | -1.64985451018 | 10.31 | 55 | 9.94 | 482095 | 10.05423975 | CS |
| 4 | -1.5351 | -13.148608137 | 11.675 | 55 | 9.94 | 304002 | 10.71895191 | CS |
| 12 | -0.8001 | -7.31352833638 | 10.94 | 55 | 9.94 | 264395 | 10.93669192 | CS |
| 26 | 0.7699 | 8.2166488794 | 9.37 | 55 | 9.01 | 303725 | 10.68604053 | CS |
| 52 | -2.4501 | -19.4606830818 | 12.59 | 55 | 7.85 | 447714 | 9.86851275 | CS |
| 156 | -13.2601 | -56.6670940171 | 23.4 | 57.5 | 7.85 | 575180 | 14.24551754 | CS |
| 260 | -12.2001 | -54.6110116383 | 22.34 | 57.5 | 7.85 | 549718 | 15.27381747 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.26 | 0.17 | 1.68 | 10.06 | 10.27 | 10.02 | 209414 |
| 1734997200 | 10.09 | 0.04 | 0.40 | 9.98 | 10.19 | 9.94 | 501707 |
| 1734738000 | 10.05 | 0.07 | 0.70 | 10 | 10.22 | 9.96 | 2464304 |
| 1734651600 | 9.98 | -0.2 | -1.96 | 10.31 | 10.36 | 9.965 | 681336 |
| 1734565200 | 10.18 | -0.54 | -5.04 | 10.72 | 10.925 | 10.13 | 679523 |
| 1734478800 | 10.72 | -0.26 | -2.37 | 10.93 | 10.94 | 10.685 | 621844 |
| 1734392400 | 10.98 | 0.13 | 1.20 | 10.765 | 10.99 | 10.67 | 525038 |
| 1734133200 | 10.85 | -0.33 | -2.95 | 11.08 | 11.17 | 10.76 | 697249 |
| 1734046800 | 11.18 | 0.05 | 0.45 | 11.05 | 11.36 | 11.05 | 521077 |
| 1733960400 | 11.13 | -0.02 | -0.18 | 11.3 | 11.38 | 11.07 | 664623 |
| 1733874000 | 11.15 | -0.19 | -1.68 | 11.29 | 11.34 | 11.11 | 442712 |
| 1733787600 | 11.34 | 0.03 | 0.27 | 11.32 | 11.48 | 11.32 | 423418 |
| 1733528400 | 11.31 | 0.11 | 0.98 | 11.235 | 11.325 | 11.16 | 351204 |
| 1733442000 | 11.2 | -0.28 | -2.44 | 11.33 | 11.415 | 11.13 | 520921 |
| 1733355600 | 11.48 | 0.22 | 1.95 | 11.28 | 11.48 | 11.19 | 381950 |
| 1733269200 | 11.26 | -0.33 | -2.85 | 11.65 | 11.65 | 11.25 | 323542 |
| 1733182800 | 11.59 | 0.01 | 0.09 | 11.57 | 11.62 | 11.31 | 525577 |
| 1732917840 | 11.58 | -0.01 | -0.09 | 11.675 | 11.78 | 11.57 | 408631 |
| 1732750800 | 11.59 | 0.11 | 0.96 | 11.53 | 11.7 | 11.49 | 428620 |
| 1732664400 | 11.48 | 0.27 | 2.41 | 11.2 | 11.63 | 11.12 | 852786 |
| 1732578000 | 11.21 | 0.18 | 1.63 | 11.24 | 11.435 | 11.2 | 1010750 |
| 1732318800 | 11.03 | 0.06 | 0.55 | 11.1 | 11.155 | 11.005 | 571072 |
| 1732232400 | 10.97 | -0.01 | -0.09 | 11.04 | 11.13 | 10.91 | 408579 |
| 1732146000 | 10.98 | -0.08 | -0.72 | 11 | 11.06 | 10.86 | 271406 |
| 1732059600 | 11.06 | 0.31 | 2.88 | 10.68 | 11.06 | 10.665 | 312913 |
| 1731973200 | 10.75 | -0.07 | -0.65 | 10.92 | 10.96 | 10.74 | 446885 |
| 1731714000 | 10.82 | 0 | 0.00 | 10.865 | 10.94 | 10.715 | 419891 |
| 1731627600 | 10.82 | -0.1 | -0.92 | 10.975 | 11.02 | 10.73 | 416984 |
| 1731541200 | 10.92 | -0.18 | -1.62 | 11.205 | 11.33 | 10.92 | 510574 |
| 1731454800 | 11.1 | -0.6 | -5.13 | 11.65 | 11.705 | 11.08 | 631633 |
| 1731368400 | 11.7 | 0.17 | 1.47 | 11.63 | 11.805 | 11.54 | 621554 |
| 1731109200 | 11.53 | 0.28 | 2.49 | 11.29 | 11.545 | 11.11 | 577045 |
| 1731022800 | 11.25 | -0.36 | -3.10 | 11.1408 | 11.36 | 10.72 | 712844 |
| 1730936400 | 11.61 | 0.51 | 4.59 | 11.88 | 11.88 | 11.23 | 1032251 |
| 1730850000 | 11.1 | 0.23 | 2.12 | 10.86 | 11.11 | 10.82 | 385386 |
| 1730763600 | 10.87 | 0.21 | 1.97 | 10.69 | 11 | 10.64 | 432344 |
| 1730500800 | 10.66 | -0.03 | -0.28 | 10.76 | 10.89 | 10.53 | 614623 |
| 1730414400 | 10.69 | -0.43 | -3.87 | 11.055 | 11.08 | 10.68 | 620262 |
| 1730328000 | 11.12 | 0.13 | 1.18 | 11 | 11.375 | 11 | 450253 |
| 1730241600 | 10.99 | -0.14 | -1.26 | 11.045 | 11.12 | 10.82 | 417908 |
| 1730155200 | 11.13 | 0.19 | 1.74 | 11.06 | 11.22 | 11.025 | 423560 |
| 1729896000 | 10.94 | -0.26 | -2.32 | 11.25 | 11.28 | 10.815 | 508456 |
| 1729809600 | 11.2 | 0.2 | 1.82 | 11 | 11.21 | 10.9882 | 325073 |
| 1729723200 | 11 | 0.03 | 0.27 | 10.87 | 11.025 | 10.87 | 383902 |
| 1729636800 | 10.97 | 0.04 | 0.37 | 10.86 | 11.115 | 10.86 | 399688 |
| 1729550400 | 10.93 | -0.24 | -2.15 | 11.12 | 11.18 | 10.885 | 648148 |
| 1729291200 | 11.17 | 0.11 | 0.99 | 11.12 | 11.236 | 11.01 | 421384 |
| 1729204800 | 11.06 | -0.15 | -1.34 | 11.21 | 11.21 | 10.96 | 340502 |
| 1729118400 | 11.21 | 0.46 | 4.28 | 10.85 | 11.285 | 10.83 | 475856 |
| 1729032000 | 10.75 | 0.06 | 0.56 | 10.71 | 11.008 | 10.71 | 492180 |
| 1728945600 | 10.69 | -0.05 | -0.47 | 10.66 | 10.775 | 10.55 | 351035 |
| 1728686400 | 10.74 | 0.16 | 1.51 | 10.6 | 10.78 | 10.6 | 358844 |
| 1728600000 | 10.58 | -0.04 | -0.38 | 10.525 | 10.635 | 10.46 | 437405 |
| 1728513600 | 10.62 | -0.12 | -1.12 | 10.75 | 10.825 | 10.58 | 422806 |
| 1728427200 | 10.74 | -0.08 | -0.74 | 10.86 | 10.86 | 10.692 | 310388 |
| 1728340800 | 10.82 | -0.05 | -0.46 | 10.79 | 10.86 | 10.705 | 390161 |
| 1728081600 | 10.87 | -0.03 | -0.28 | 10.96 | 10.96 | 10.715 | 433025 |
| 1727995200 | 10.9 | -0.09 | -0.82 | 10.94 | 11.005 | 10.785 | 456720 |
| 1727908800 | 10.99 | 0.24 | 2.23 | 10.64 | 10.99 | 10.62 | 545591 |
| 1727822400 | 10.75 | -0.3 | -2.71 | 11.02 | 11.05 | 10.74 | 575365 |
| 1727735520 | 11.05 | -0.09 | -0.81 | 10.94 | 11.21 | 10.94 | 810229 |
| 1727476800 | 11.14 | 0.04 | 0.36 | 11.27 | 11.34 | 11.11 | 612693 |
| 1727390400 | 11.1 | -43.9 | -79.82 | 11.16 | 11.29 | 11.07 | 685738 |
