Hot Features
프리미엄
Kempower Corp (D9C)
TG
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 | -0.475 | -4.81012658228 | 9.875 | 9.875 | 8.965 | 602 | 9.53102201 | DE |
| 4 | -0.77 | -7.57128810226 | 10.17 | 10.17 | 8.965 | 352 | 9.67736537 | DE |
| 12 | -0.81 | -7.9333986288 | 10.21 | 11.9 | 8.965 | 364 | 10.41913635 | DE |
| 26 | -13.98 | -59.7946963216 | 23.38 | 24.66 | 8.965 | 515 | 13.94493918 | DE |
| 52 | -18.16 | -65.8925979681 | 27.56 | 32.42 | 8.965 | 522 | 19.63996202 | DE |
| 156 | -35.42 | -79.0272199911 | 44.82 | 53.65 | 8.965 | 505 | 23.25939661 | DE |
| 260 | -35.42 | -79.0272199911 | 44.82 | 53.65 | 8.965 | 505 | 23.25939661 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 9.32 | 0.17 | 1.80 | 9.035 | 9.32 | 8.965 | 531 |
| 1732829220 | 9.1549999 | -0.05 | -0.49 | 9.1549999 | 9.1549999 | 9.1549999 | 130 |
| 1732742820 | 9.1999999 | -0.45 | -4.66 | 9.2899999 | 9.2899999 | 9.1999999 | 104 |
| 1732656420 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1732570020 | 9.65 | 0.05 | 0.52 | 9.875 | 9.875 | 9.35 | 1642 |
| 1732310820 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1732224420 | 9.6 | -0.3 | -3.03 | 9.6 | 9.6 | 9.6 | 120 |
| 1732138020 | 9.9 | -0.03 | -0.30 | 9.9 | 9.9 | 9.9 | 2 |
| 1732051620 | 9.93 | 0.45 | 4.69 | 9.93 | 9.93 | 9.93 | 110 |
| 1731965220 | 9.485 | 0.08 | 0.90 | 9.55 | 9.55 | 9.47 | 411 |
| 1731705960 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1731619560 | 9.4 | -0.38 | -3.89 | 9.215 | 9.4 | 9.215 | 467 |
| 1731533220 | 9.7799999 | 0 | 0.00 | 9.7799999 | 9.7799999 | 9.7799999 | 0 |
| 1731446820 | 9.7799999 | -0.22 | -2.20 | 9.7799999 | 9.7799999 | 9.7799999 | 50 |
| 1731360420 | 10 | 0.19 | 1.88 | 10 | 10 | 10 | 50 |
| 1731101220 | 9.815 | 0 | 0.00 | 9.8699999 | 9.8699999 | 9.77 | 514 |
| 1731014760 | 9.815 | 0 | 0.00 | 9.815 | 9.815 | 9.815 | 0 |
| 1730928360 | 9.815 | -0.29 | -2.82 | 9.815 | 9.815 | 9.815 | 240 |
| 1730841960 | 10.1 | -0.07 | -0.69 | 10.1 | 10.1 | 10.1 | 400 |
| 1730755560 | 10.17 | 0.13 | 1.29 | 10.17 | 10.17 | 10.17 | 503 |
| 1730496360 | 10.039999 | 0 | 0.00 | 10.039999 | 10.039999 | 10.039999 | 0 |
| 1730409960 | 10.039999 | 0.17 | 1.77 | 9.6999999 | 10.039999 | 9.6999999 | 500 |
| 1730323560 | 9.865 | -0.87 | -8.06 | 10.07 | 10.07 | 9.77 | 1200 |
| 1730237160 | 10.73 | 0.37 | 3.57 | 10.79 | 10.79 | 10.73 | 203 |
| 1730147160 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729887960 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729801560 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1729715160 | 10.36 | -0.32 | -3.00 | 10.44 | 10.46 | 10.36 | 1438 |
| 1729628760 | 10.68 | -0.4 | -3.61 | 10.68 | 10.68 | 10.68 | 300 |
| 1729542360 | 11.08 | 0 | 0.00 | 11.08 | 11.08 | 11.08 | 0 |
| 1729283160 | 11.08 | 0.18 | 1.65 | 11.08 | 11.08 | 11.08 | 50 |
| 1729196760 | 10.9 | 0.39 | 3.71 | 10.64 | 10.9 | 10.64 | 390 |
| 1729110360 | 10.51 | -0.5 | -4.54 | 10.85 | 10.85 | 10.51 | 200 |
| 1729024020 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1728937620 | 11.01 | -0.04 | -0.36 | 11.01 | 11.01 | 11.01 | 35 |
| 1728678360 | 11.05 | 0.18 | 1.66 | 11.05 | 11.05 | 11.05 | 70 |
| 1728591960 | 10.87 | -0.29 | -2.60 | 10.87 | 10.87 | 10.87 | 1 |
| 1728505560 | 11.16 | 0.04 | 0.36 | 11.16 | 11.16 | 11.16 | 2 |
| 1728419160 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1728332760 | 11.12 | -0.1 | -0.89 | 11.01 | 11.12 | 11.01 | 854 |
| 1728073560 | 11.22 | -0.01 | -0.09 | 11.22 | 11.22 | 11.22 | 50 |
| 1727987220 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1727900820 | 11.23 | -0.21 | -1.84 | 11.23 | 11.23 | 11.23 | 35 |
| 1727814420 | 11.44 | 0 | 0.00 | 11.44 | 11.44 | 11.44 | 0 |
| 1727728020 | 11.44 | -0.31 | -2.64 | 11.61 | 11.9 | 11.44 | 2501 |
| 1727468760 | 11.75 | 0.17 | 1.47 | 11.75 | 11.75 | 11.75 | 192 |
| 1727382360 | 11.58 | 0.43 | 3.86 | 11.58 | 11.58 | 11.58 | 50 |
| 1727295960 | 11.15 | 0.05 | 0.45 | 11.15 | 11.15 | 11.15 | 200 |
| 1727209560 | 11.1 | -0.02 | -0.18 | 11.1 | 11.1 | 11.1 | 100 |
| 1727123160 | 11.12 | -0.08 | -0.71 | 11.12 | 11.12 | 11.12 | 2 |
| 1726864020 | 11.2 | 0 | 0.00 | 11.11 | 11.2 | 11.11 | 423 |
| 1726777560 | 11.2 | 0.11 | 0.99 | 11.51 | 11.51 | 11.2 | 210 |
| 1726691220 | 11.09 | 0.84 | 8.20 | 11.21 | 11.21 | 11.09 | 580 |
| 1726604760 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1726518360 | 10.25 | 0 | 0.00 | 10.25 | 10.25 | 10.25 | 0 |
| 1726259160 | 10.25 | 0.15 | 1.49 | 10.21 | 10.289999 | 10.21 | 202 |
| 1726172760 | 10.1 | 0.14 | 1.35 | 10.07 | 10.1 | 10.07 | 480 |
| 1726086360 | 9.965 | -0.25 | -2.40 | 10.22 | 10.22 | 9.965 | 89 |
| 1726000020 | 10.21 | 0 | 0.00 | 10.21 | 10.21 | 10.21 | 0 |
| 1725913620 | 10.21 | -0.17 | -1.64 | 10.21 | 10.21 | 10.21 | 1 |
| 1725654360 | 10.38 | -0.32 | -2.99 | 10.46 | 10.46 | 10.38 | 342 |
| 1725567960 | 10.699999 | -0.36 | -3.25 | 10.699999 | 10.699999 | 10.699999 | 350 |
| 1725481560 | 11.06 | -0.03 | -0.27 | 10.9 | 11.07 | 10.85 | 710 |
| 1725395160 | 11.09 | -0.97 | -8.04 | 11.7 | 11.7 | 10.94 | 3386 |
| 1725308760 | 12.06 | -0.41 | -3.29 | 11.91 | 12.11 | 11.91 | 450 |
