Konami Group Corporation (KOA)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727468760 | 92.5 | -2 | -2.12 | 91.5 | 92.5 | 91.5 | 69 |
1727382360 | 94.5 | 3 | 3.28 | 94.5 | 94.5 | 92.5 | 23 |
1727295960 | 91.5 | -0.5 | -0.54 | 90.5 | 91.5 | 90.5 | 186 |
1727209560 | 92 | 1.5 | 1.66 | 90.5 | 92 | 90.5 | 7 |
1727123160 | 90.5 | 0 | 0.00 | 90.5 | 91 | 90.5 | 58 |
1726864020 | 90.5 | -0.5 | -0.55 | 90.5 | 90.5 | 90.5 | 1 |
1726777560 | 91 | 0.5 | 0.55 | 91 | 91 | 91 | 32 |
1726691160 | 90.5 | 0 | 0.00 | 90.5 | 90.5 | 90.5 | 0 |
1726604760 | 90.5 | 2.5 | 2.84 | 90.5 | 90.5 | 90.5 | 6 |
1726518360 | 88 | 0 | 0.00 | 88 | 88 | 88 | 0 |
1726259160 | 88 | -3 | -3.30 | 87 | 88 | 87 | 65 |
1726172760 | 91 | 4 | 4.60 | 89 | 91 | 89 | 32 |
1726086360 | 87 | 1 | 1.16 | 87 | 87 | 87 | 1 |
1725999960 | 86 | -1 | -1.15 | 87 | 87 | 86 | 16 |
1725913620 | 87 | 6 | 7.41 | 85.5 | 87 | 85.5 | 90 |
1725654360 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1725567960 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1725481560 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1725395160 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
1725308760 | 81 | -1.5 | -1.82 | 82 | 82 | 81 | 15 |
1725049560 | 82.5 | 1.5 | 1.85 | 81.5 | 82.5 | 81.5 | 30 |
1724963160 | 81 | 1 | 1.25 | 81 | 81 | 81 | 16 |
1724876760 | 80 | 1 | 1.27 | 80 | 80 | 80 | 32 |
1724790420 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
1724704020 | 79 | 0 | 0.00 | 79.5 | 79.5 | 79 | 11 |
1724444820 | 79 | 2 | 2.60 | 79 | 79 | 79 | 3 |
1724358360 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
1724271960 | 77 | 2 | 2.67 | 77 | 77 | 77 | 30 |
1724185560 | 75 | 1.5 | 2.04 | 74.5 | 75 | 74.5 | 35 |
1724099220 | 73.5 | 0.5 | 0.68 | 73 | 73.5 | 73 | 69 |
1723840020 | 73 | 0 | 0.00 | 73 | 73 | 73 | 0 |
1723753620 | 73 | 2 | 2.82 | 72 | 73 | 72 | 10 |
1723667160 | 71 | 0 | 0.00 | 71 | 71 | 71 | 17 |
1723580760 | 71 | 0 | 0.00 | 71 | 71 | 71 | 0 |
1723494360 | 71 | 0.5 | 0.71 | 70 | 71 | 69.5 | 72 |
1723235160 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1723148760 | 70.5 | 0 | 0.00 | 70.5 | 70.5 | 70.5 | 0 |
1723062360 | 70.5 | 2 | 2.92 | 70.5 | 71 | 70.5 | 6 |
1722975960 | 68.5 | 1 | 1.48 | 67 | 68.5 | 67 | 107 |
1722889620 | 67.5 | -3 | -4.26 | 65.5 | 67.5 | 65.5 | 213 |
1722630360 | 70.5 | 1 | 1.44 | 70.5 | 70.5 | 70.5 | 1 |
1722544020 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 50 |
1722457620 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1722371220 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1722284820 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1722025620 | 68.5 | -1 | -1.44 | 68.5 | 68.5 | 68.5 | 60 |
1721939160 | 69.5 | 0.5 | 0.72 | 69.5 | 69.5 | 69.5 | 3 |
1721852820 | 69 | -0.5 | -0.72 | 69 | 69 | 69 | 20 |
1721766420 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 3 |
1721679960 | 68.5 | 0 | 0.00 | 68.5 | 68.5 | 68.5 | 0 |
1721420760 | 68.5 | -1 | -1.44 | 70 | 70 | 68.5 | 203 |
1721334360 | 69.5 | 0 | 0.00 | 70 | 70 | 69.5 | 162 |
1721248020 | 69.5 | 1.5 | 2.21 | 69.5 | 69.5 | 69.5 | 81 |
1721161560 | 68 | -0.5 | -0.73 | 68 | 68 | 68 | 1 |
1721075160 | 68.5 | 0 | 0.00 | 67.5 | 69 | 67.5 | 371 |
1720815960 | 68.5 | -1 | -1.44 | 69 | 69 | 68.5 | 200 |
1720729560 | 69.5 | 1 | 1.46 | 69.5 | 69.5 | 69.5 | 215 |
1720643220 | 68.5 | 0.5 | 0.74 | 68.5 | 68.5 | 68.5 | 9 |
1720556760 | 68 | -1 | -1.45 | 68 | 68 | 68 | 136 |
1720470420 | 69 | 0 | 0.00 | 69 | 69 | 69 | 0 |
1720211220 | 69 | 2 | 2.99 | 69 | 69 | 69 | 1 |
1720124820 | 67 | 0 | 0.00 | 67 | 67 | 67 | 0 |
1720038420 | 67 | 0.5 | 0.75 | 67 | 67 | 67 | 208 |
1719952020 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
1719865620 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 20 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관