Hot Features
프리미엄
Kingfisher PLC (KFI1)
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 | -0.452 | -12.8774928775 | 3.51 | 3.51 | 2.97 | 7320 | 3.05089114 | DE |
| 4 | -0.558 | -15.4314159292 | 3.616 | 3.664 | 2.97 | 3697 | 3.27359443 | DE |
| 12 | -0.198 | -6.08108108108 | 3.256 | 3.986 | 2.97 | 4834 | 3.65116199 | DE |
| 26 | -0.13 | -4.07779171895 | 3.188 | 3.986 | 2.902 | 3211 | 3.54219574 | DE |
| 52 | 0.426 | 16.1854103343 | 2.632 | 3.986 | 2.489 | 2278 | 3.41405541 | DE |
| 156 | -0.742 | -19.5263157895 | 3.8 | 4.28 | 2.305 | 1301 | 3.16219391 | DE |
| 260 | 0.328 | 12.0146520147 | 2.73 | 4.48 | 1.213 | 1472 | 3.13171337 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 2.97 | -0.05 | -1.66 | 3.02 | 3.04 | 2.97 | 9029 |
| 1732829220 | 3.02 | 0.03 | 0.94 | 3.08 | 3.08 | 3.02 | 1006 |
| 1732742820 | 2.992 | -0.03 | -0.86 | 3 | 3 | 2.992 | 2440 |
| 1732656420 | 3.0179999 | -0.09 | -2.90 | 3.09 | 3.09 | 3.0179999 | 5250 |
| 1732570020 | 3.108 | -0.37 | -10.54 | 3.51 | 3.51 | 2.986 | 18873 |
| 1732310820 | 3.474 | 0 | 0.00 | 3.474 | 3.474 | 3.474 | 0 |
| 1732224420 | 3.474 | 0.02 | 0.70 | 3.446 | 3.474 | 3.446 | 4097 |
| 1732138020 | 3.45 | -0.02 | -0.52 | 3.472 | 3.484 | 3.45 | 239 |
| 1732051620 | 3.468 | -0.02 | -0.46 | 3.468 | 3.468 | 3.468 | 100 |
| 1731965220 | 3.484 | -0.05 | -1.47 | 3.512 | 3.512 | 3.484 | 185 |
| 1731705960 | 3.536 | 0.07 | 1.90 | 3.526 | 3.544 | 3.526 | 353 |
| 1731619560 | 3.47 | 0.02 | 0.46 | 3.42 | 3.47 | 3.42 | 3813 |
| 1731533160 | 3.454 | -0.15 | -4.06 | 3.452 | 3.454 | 3.452 | 338 |
| 1731446820 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731360420 | 3.6 | 0.05 | 1.47 | 3.6 | 3.6 | 3.6 | 2777 |
| 1731101220 | 3.548 | 0.07 | 2.13 | 3.542 | 3.548 | 3.54 | 4530 |
| 1731014760 | 3.474 | -0.19 | -5.19 | 3.562 | 3.562 | 3.474 | 129 |
| 1730928360 | 3.664 | 0.06 | 1.78 | 3.664 | 3.664 | 3.664 | 1400 |
| 1730841960 | 3.6 | 0.03 | 0.73 | 3.614 | 3.614 | 3.6 | 113 |
| 1730755560 | 3.574 | 0.02 | 0.45 | 3.616 | 3.616 | 3.574 | 11876 |
| 1730496360 | 3.558 | 0.13 | 3.67 | 3.498 | 3.566 | 3.498 | 3414 |
| 1730409960 | 3.432 | -0.25 | -6.84 | 3.684 | 3.684 | 3.432 | 21100 |
| 1730323560 | 3.684 | 0 | 0.05 | 3.71 | 3.71 | 3.684 | 3600 |
| 1730237160 | 3.682 | -0.11 | -2.85 | 3.75 | 3.75 | 3.682 | 3280 |
| 1730150760 | 3.79 | 0.01 | 0.37 | 3.786 | 3.79 | 3.784 | 4082 |
| 1729888020 | 3.776 | 0 | 0.05 | 3.766 | 3.776 | 3.766 | 3300 |
| 1729801560 | 3.774 | -0.02 | -0.47 | 3.75 | 3.774 | 3.712 | 4771 |
| 1729715160 | 3.792 | 0.04 | 1.07 | 3.818 | 3.818 | 3.792 | 1359 |
| 1729628760 | 3.752 | -0.09 | -2.24 | 3.794 | 3.794 | 3.752 | 5000 |
| 1729542360 | 3.838 | 0.07 | 1.91 | 3.786 | 3.846 | 3.786 | 11399 |
| 1729283160 | 3.766 | -0.12 | -3.14 | 3.842 | 3.846 | 3.766 | 6330 |
| 1729196760 | 3.888 | 0.06 | 1.67 | 3.846 | 3.888 | 3.82 | 7445 |
| 1729110360 | 3.824 | -0 | -0.05 | 3.8 | 3.844 | 3.8 | 5021 |
| 1729023960 | 3.826 | 0.03 | 0.68 | 3.826 | 3.826 | 3.742 | 15290 |
| 1728937620 | 3.8 | 0 | 0.11 | 3.82 | 3.88 | 3.75 | 37463 |
| 1728678360 | 3.796 | 0.05 | 1.39 | 3.798 | 3.798 | 3.796 | 219 |
| 1728591960 | 3.744 | -0.03 | -0.74 | 3.744 | 3.744 | 3.744 | 200 |
| 1728505560 | 3.772 | -0.01 | -0.21 | 3.76 | 3.772 | 3.76 | 1680 |
| 1728419160 | 3.78 | 0.07 | 1.94 | 3.742 | 3.78 | 3.742 | 535 |
| 1728332760 | 3.708 | -0.02 | -0.59 | 3.738 | 3.766 | 3.692 | 882 |
| 1728073560 | 3.73 | 0.01 | 0.21 | 3.73 | 3.73 | 3.73 | 2000 |
| 1727987220 | 3.722 | -0.06 | -1.53 | 3.744 | 3.744 | 3.722 | 825 |
| 1727900820 | 3.78 | -0.02 | -0.53 | 3.786 | 3.798 | 3.78 | 1352 |
| 1727814420 | 3.8 | -0.14 | -3.55 | 3.938 | 3.938 | 3.8 | 634 |
| 1727728020 | 3.94 | 0.03 | 0.82 | 3.852 | 3.94 | 3.852 | 1363 |
| 1727468760 | 3.908 | -0.04 | -1.01 | 3.986 | 3.986 | 3.906 | 3830 |
| 1727382360 | 3.948 | 0.04 | 1.02 | 3.94 | 3.948 | 3.88 | 3450 |
| 1727295960 | 3.908 | 0 | 0.00 | 3.908 | 3.908 | 3.908 | 1863 |
| 1727209560 | 3.908 | 0 | 0.10 | 3.968 | 3.968 | 3.908 | 601 |
| 1727123160 | 3.904 | 0.01 | 0.31 | 3.912 | 3.944 | 3.904 | 1602 |
| 1726864020 | 3.892 | -0.02 | -0.51 | 3.892 | 3.892 | 3.892 | 9 |
| 1726777560 | 3.912 | 0.04 | 1.09 | 3.956 | 3.98 | 3.88 | 10705 |
| 1726691220 | 3.87 | 0.07 | 1.90 | 3.864 | 3.924 | 3.836 | 31503 |
| 1726604760 | 3.798 | 0.35 | 10.09 | 3.628 | 3.868 | 3.628 | 5138 |
| 1726518420 | 3.45 | 0.16 | 4.93 | 3.436 | 3.45 | 3.436 | 703 |
| 1726259160 | 3.2879999 | 0 | 0.00 | 3.2879999 | 3.2879999 | 3.2879999 | 0 |
| 1726172760 | 3.2879999 | -0.01 | -0.42 | 3.2879999 | 3.2879999 | 3.2879999 | 10 |
| 1726086360 | 3.302 | 0 | 0.00 | 3.302 | 3.302 | 3.302 | 0 |
| 1725999960 | 3.302 | -0.02 | -0.48 | 3.2719999 | 3.302 | 3.248 | 371 |
| 1725913620 | 3.318 | -0.03 | -0.90 | 3.2559999 | 3.34 | 3.2559999 | 1839 |
| 1725654360 | 3.348 | 0 | 0.00 | 3.348 | 3.348 | 3.348 | 0 |
| 1725567960 | 3.348 | 0.05 | 1.39 | 3.348 | 3.348 | 3.348 | 120 |
| 1725481560 | 3.302 | -0.03 | -0.84 | 3.302 | 3.302 | 3.302 | 600 |
| 1725395160 | 3.33 | 0 | 0.06 | 3.33 | 3.33 | 3.33 | 1 |
| 1725308760 | 3.328 | -0.1 | -2.97 | 3.328 | 3.328 | 3.328 | 5 |
