Hot Features
프리미엄
Kingsoft Corp (3K1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.42857142857 | 4.2 | 4.26 | 4.0599999 | 733 | 4.0719453 | DE |
| 4 | 0.08 | 1.91387559809 | 4.18 | 4.26 | 4.0599999 | 1066 | 4.17379851 | DE |
| 12 | 0.68 | 18.9944134078 | 3.58 | 4.28 | 3.58 | 1754 | 4.12613325 | DE |
| 26 | 1.72 | 67.7165354331 | 2.54 | 4.28 | 2.4 | 1441 | 4.0632026 | DE |
| 52 | 1.86 | 77.5 | 2.4 | 4.28 | 2.2 | 877 | 3.8038665 | DE |
| 156 | 0.58 | 15.7608695652 | 3.68 | 4.28 | 2.2 | 891 | 3.63174284 | DE |
| 260 | 0.58 | 15.7608695652 | 3.68 | 4.28 | 2.2 | 891 | 3.63174284 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737667620 | 4.0599999 | -0.14 | -3.33 | 4.0599999 | 4.0599999 | 4.0599999 | 1340 |
| 1737581220 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737494820 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737408420 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1737149220 | 4.2 | -0.02 | -0.47 | 4.2 | 4.2 | 4.2 | 125 |
| 1737062820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1736976420 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1736890020 | 4.22 | -0.04 | -0.94 | 4.22 | 4.22 | 4.22 | 1 |
| 1736803620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736544420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736458020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736371620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736285220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1736198820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735939620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735853220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1735594020 | 4.26 | 0.08 | 1.91 | 4.0999999 | 4.26 | 4.0999999 | 1565 |
| 1735334820 | 4.18 | -0.04 | -0.95 | 4.18 | 4.18 | 4.18 | 2300 |
| 1734989220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 20 |
| 1734730020 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 11 |
| 1734643620 | 4.22 | 0.06 | 1.44 | 4.22 | 4.22 | 4.22 | 15 |
| 1734557220 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 20000 |
| 1734470820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734384420 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734125220 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734038820 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1733952420 | 4.0199999 | -0.26 | -6.07 | 4.0199999 | 4.0199999 | 4.0199999 | 1200 |
| 1733866020 | 4.28 | 0 | 0.00 | 4.28 | 4.28 | 4.28 | 0 |
| 1733779620 | 4.28 | 0.36 | 9.18 | 4.28 | 4.28 | 4.28 | 1000 |
| 1733520420 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1733434020 | 3.92 | 0.1 | 2.62 | 3.92 | 4.04 | 3.92 | 129 |
| 1733347620 | 3.82 | -0.26 | -6.37 | 3.82 | 3.82 | 3.82 | 5 |
| 1733261220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1733174820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732915620 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732829220 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732742820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732656420 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732570020 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732310820 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1732224420 | 4.08 | 0.28 | 7.37 | 4.08 | 4.08 | 4.08 | 300 |
| 1732138020 | 3.8 | 0.22 | 6.15 | 3.84 | 3.84 | 3.8 | 310 |
| 1732051620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731965220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731706020 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731619620 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731533220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731446820 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731360420 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731101220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 200 |
| 1731014760 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1730928360 | 3.58 | 0.52 | 16.99 | 3.58 | 3.58 | 3.58 | 1300 |
| 1730790000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730703600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730444400 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730358000 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730271600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730185200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1730098800 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729839600 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
| 1729753200 | 3.06 | 0 | 0.00 | 3.06 | 3.06 | 3.06 | 0 |
