Hot Features
프리미엄
Kosmos Energy Ltd (KOS1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.136 | -3.45177664975 | 3.94 | 3.94 | 3.629 | 1558 | 3.78094462 | DE |
| 4 | 0.403 | 11.8494560423 | 3.401 | 3.94 | 3.231 | 2873 | 3.43820246 | DE |
| 12 | 0.054 | 1.44 | 3.75 | 4.196 | 3.231 | 2451 | 3.57902799 | DE |
| 26 | -1.5459999 | -28.8971949327 | 5.3499999 | 5.5 | 3.231 | 2415 | 4.18712538 | DE |
| 52 | -2.226 | -36.9154228856 | 6.03 | 6.44 | 3.231 | 1928 | 4.69679533 | DE |
| 156 | -2.906 | -43.3084947839 | 6.71 | 7.82 | 3.231 | 1791 | 4.99922596 | DE |
| 260 | -2.906 | -43.3084947839 | 6.71 | 7.82 | 3.231 | 1791 | 4.99922596 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 3.785 | 0.01 | 0.26 | 3.773 | 3.785 | 3.736 | 6033 |
| 1732829220 | 3.775 | 0.15 | 4.02 | 3.775 | 3.775 | 3.775 | 17 |
| 1732742820 | 3.629 | 0 | 0.00 | 3.629 | 3.629 | 3.629 | 0 |
| 1732656420 | 3.629 | -0.2 | -5.20 | 3.84 | 3.89 | 3.629 | 165 |
| 1732570020 | 3.828 | 0.1 | 2.68 | 3.94 | 3.94 | 3.828 | 15 |
| 1732310760 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732224360 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732137960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1732051560 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731965160 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731705960 | 3.728 | 0 | 0.00 | 3.728 | 3.728 | 3.728 | 0 |
| 1731619560 | 3.728 | 0.13 | 3.56 | 3.728 | 3.728 | 3.728 | 100 |
| 1731533220 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1731446820 | 3.6 | 0.37 | 11.42 | 3.6 | 3.6 | 3.6 | 706 |
| 1731360420 | 3.231 | 0 | 0.00 | 3.231 | 3.231 | 3.231 | 0 |
| 1731101220 | 3.231 | -0.17 | -4.97 | 3.3 | 3.3 | 3.231 | 4801 |
| 1731014760 | 3.4 | -0.1 | -2.86 | 3.586 | 3.586 | 3.4 | 6585 |
| 1730928360 | 3.5 | 0.11 | 3.24 | 3.465 | 3.621 | 3.465 | 305 |
| 1730841960 | 3.39 | 0.06 | 1.80 | 3.31 | 3.39 | 3.31 | 5700 |
| 1730755560 | 3.33 | -0.13 | -3.84 | 3.401 | 3.401 | 3.33 | 7174 |
| 1730496360 | 3.463 | -0.12 | -3.32 | 3.47 | 3.472 | 3.45 | 12150 |
| 1730409960 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730323560 | 3.582 | 0 | 0.00 | 3.582 | 3.582 | 3.582 | 0 |
| 1730237160 | 3.582 | -0.14 | -3.68 | 3.625 | 3.625 | 3.475 | 6111 |
| 1730150760 | 3.719 | -0.12 | -3.20 | 3.751 | 3.751 | 3.7 | 6500 |
| 1729887960 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729801560 | 3.842 | 0 | 0.00 | 3.842 | 3.842 | 3.842 | 0 |
| 1729715160 | 3.842 | -0.11 | -2.81 | 3.842 | 3.842 | 3.842 | 13 |
| 1729628760 | 3.953 | 0.05 | 1.31 | 3.953 | 3.953 | 3.953 | 400 |
| 1729542360 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729283160 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729196760 | 3.902 | 0 | 0.00 | 3.902 | 3.902 | 3.902 | 0 |
| 1729110360 | 3.902 | 0.15 | 4.05 | 3.902 | 3.902 | 3.902 | 10 |
| 1729023960 | 3.75 | -0.25 | -6.25 | 3.891 | 3.891 | 3.75 | 5200 |
| 1728937620 | 4 | -0.12 | -3.01 | 4 | 4 | 4 | 100 |
| 1728678360 | 4.1239999 | 0.12 | 3.10 | 4.1239999 | 4.1239999 | 4.1239999 | 34 |
| 1728591960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728505560 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1728419160 | 4 | -0.2 | -4.67 | 4 | 4 | 4 | 2500 |
| 1728332760 | 4.196 | 0 | 0.00 | 4.196 | 4.196 | 4.196 | 0 |
| 1728073560 | 4.196 | 0.25 | 6.20 | 4.196 | 4.196 | 4.196 | 2000 |
| 1727987220 | 3.951 | 0 | 0.00 | 3.951 | 3.951 | 3.951 | 0 |
| 1727900820 | 3.951 | 0.47 | 13.63 | 3.951 | 3.951 | 3.951 | 1000 |
| 1727814420 | 3.477 | 0 | 0.00 | 3.477 | 3.477 | 3.477 | 0 |
| 1727728020 | 3.477 | 0.18 | 5.33 | 3.6 | 3.6 | 3.477 | 2050 |
| 1727468760 | 3.301 | -0.1 | -2.91 | 3.301 | 3.301 | 3.301 | 500 |
| 1727382360 | 3.4 | -0.3 | -8.11 | 3.547 | 3.599 | 3.4 | 1500 |
| 1727295960 | 3.7 | -0.1 | -2.63 | 3.838 | 3.838 | 3.7 | 3500 |
| 1727209560 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 1000 |
| 1727123160 | 3.8 | -0.08 | -1.94 | 3.8 | 3.8 | 3.8 | 2000 |
| 1726864020 | 3.875 | -0.03 | -0.64 | 3.901 | 3.901 | 3.875 | 1700 |
| 1726777620 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1726691220 | 3.9 | 0.02 | 0.52 | 3.9 | 3.9 | 3.9 | 100 |
| 1726604760 | 3.88 | 0.11 | 2.92 | 3.962 | 3.962 | 3.88 | 1049 |
| 1726518420 | 3.77 | 0.21 | 5.81 | 3.77 | 3.77 | 3.77 | 300 |
| 1726259160 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1726172760 | 3.563 | 0 | 0.00 | 3.563 | 3.563 | 3.563 | 0 |
| 1726086360 | 3.563 | 0.02 | 0.56 | 3.376 | 3.563 | 3.376 | 1500 |
| 1725999960 | 3.543 | -0.21 | -5.52 | 3.66 | 3.66 | 3.543 | 5360 |
| 1725913620 | 3.75 | -0.1 | -2.60 | 3.75 | 3.75 | 3.75 | 41 |
| 1725654360 | 3.85 | -0.15 | -3.75 | 3.87 | 3.87 | 3.85 | 3000 |
| 1725567960 | 4 | 0 | 0.00 | 4 | 4 | 4 | 0 |
| 1725481560 | 4 | -0.2 | -4.76 | 4.014 | 4.014 | 4 | 700 |
| 1725395160 | 4.2 | -0.26 | -5.79 | 4.3 | 4.3 | 4.2 | 1119 |
| 1725308760 | 4.458 | 0 | 0.00 | 4.458 | 4.458 | 4.458 | 0 |
