Hot Features
프리미엄
Konica Minolta Inc (KPI1)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.096 | -2.27542071581 | 4.219 | 4.25 | 4.099 | 1245 | 4.16337081 | DE |
| 4 | 0.313 | 8.21522309711 | 3.81 | 4.306 | 3.81 | 2737 | 4.15340042 | DE |
| 12 | 1.427 | 52.9302670623 | 2.696 | 4.306 | 2.548 | 3324 | 3.68871527 | DE |
| 26 | 1.281 | 45.0738916256 | 2.842 | 4.306 | 2.1949999 | 2441 | 3.39617282 | DE |
| 52 | 1.218 | 41.9277108434 | 2.905 | 4.306 | 2.1949999 | 2225 | 3.20321612 | DE |
| 156 | 1.223 | 42.1724137931 | 2.9 | 4.306 | 2.1949999 | 2029 | 3.17809522 | DE |
| 260 | 1.223 | 42.1724137931 | 2.9 | 4.306 | 2.1949999 | 2029 | 3.17809522 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 4.104 | 0 | 0.00 | 4.104 | 4.104 | 4.104 | 0 |
| 1732829220 | 4.104 | -0.15 | -3.44 | 4.104 | 4.104 | 4.104 | 100 |
| 1732742820 | 4.25 | 0.1 | 2.41 | 4.22 | 4.25 | 4.212 | 548 |
| 1732656420 | 4.15 | -0.02 | -0.48 | 4.1449999 | 4.15 | 4.099 | 3513 |
| 1732570020 | 4.17 | -0.08 | -1.86 | 4.219 | 4.219 | 4.17 | 820 |
| 1732310820 | 4.2489999 | 0.2 | 4.86 | 4.2 | 4.2489999 | 4.199 | 11500 |
| 1732224420 | 4.0519999 | 0.09 | 2.32 | 4.0519999 | 4.0519999 | 4.0519999 | 2500 |
| 1732138020 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1732051620 | 3.96 | -0.19 | -4.65 | 3.988 | 3.988 | 3.92 | 5300 |
| 1731965220 | 4.1529999 | -0 | -0.02 | 4.11 | 4.1529999 | 4.11 | 2676 |
| 1731705960 | 4.154 | 0.01 | 0.34 | 4.154 | 4.154 | 4.154 | 650 |
| 1731619560 | 4.1399999 | 0.08 | 1.92 | 4.0389999 | 4.1399999 | 4.0389999 | 6082 |
| 1731533160 | 4.062 | -0.1 | -2.40 | 4.105 | 4.105 | 4.062 | 1950 |
| 1731446820 | 4.162 | -0.06 | -1.51 | 4.172 | 4.172 | 4.162 | 1080 |
| 1731360420 | 4.226 | -0.08 | -1.74 | 4.226 | 4.226 | 4.226 | 999 |
| 1731101220 | 4.301 | -0.01 | -0.12 | 4.242 | 4.301 | 4.2169999 | 1032 |
| 1731014760 | 4.306 | 0.32 | 8.08 | 4.231 | 4.306 | 4.211 | 6358 |
| 1730928360 | 3.984 | 0.02 | 0.38 | 3.984 | 3.984 | 3.983 | 2080 |
| 1730841960 | 3.969 | 0.06 | 1.53 | 3.995 | 3.995 | 3.969 | 750 |
| 1730755560 | 3.909 | 0.11 | 2.87 | 3.81 | 3.914 | 3.81 | 1325 |
| 1730496360 | 3.8 | 0 | 0.03 | 3.808 | 3.889 | 3.8 | 5167 |
| 1730409960 | 3.799 | -0.05 | -1.40 | 3.853 | 3.853 | 3.75 | 4861 |
| 1730323560 | 3.853 | -0.04 | -1.10 | 3.907 | 3.92 | 3.853 | 3150 |
| 1730237160 | 3.896 | 0.09 | 2.34 | 3.897 | 3.958 | 3.896 | 5202 |
| 1730150760 | 3.807 | 0.13 | 3.56 | 3.747 | 3.83 | 3.747 | 31508 |
| 1729888020 | 3.676 | 0.33 | 9.73 | 3.574 | 3.676 | 3.574 | 6526 |
| 1729801560 | 3.35 | 0.16 | 5.05 | 3.35 | 3.35 | 3.2 | 18100 |
| 1729715160 | 3.189 | 0.2 | 6.80 | 3.1 | 3.189 | 3.1 | 5282 |
| 1729628760 | 2.986 | 0.02 | 0.71 | 2.978 | 2.986 | 2.978 | 4200 |
| 1729542360 | 2.965 | -0.01 | -0.27 | 2.965 | 2.965 | 2.965 | 100 |
| 1729283160 | 2.973 | 0.16 | 5.65 | 2.925 | 2.973 | 2.925 | 154 |
| 1729196760 | 2.814 | -0.11 | -3.63 | 2.94 | 2.94 | 2.814 | 4958 |
| 1729110360 | 2.92 | -0.02 | -0.68 | 2.92 | 2.92 | 2.92 | 3000 |
| 1729023960 | 2.94 | 0.03 | 1.10 | 2.94 | 2.94 | 2.94 | 1701 |
| 1728937620 | 2.908 | 0.01 | 0.24 | 2.908 | 2.908 | 2.908 | 1000 |
| 1728678360 | 2.9009999 | 0 | 0.00 | 2.9009999 | 2.9009999 | 2.9009999 | 0 |
| 1728591960 | 2.9009999 | 0.05 | 1.79 | 2.9009999 | 2.9009999 | 2.9009999 | 1600 |
| 1728505560 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1728419160 | 2.85 | 0.1 | 3.64 | 2.85 | 2.85 | 2.85 | 1600 |
| 1728332760 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728073560 | 2.75 | 0.14 | 5.24 | 2.75 | 2.75 | 2.75 | 363 |
| 1727987220 | 2.613 | 0 | 0.00 | 2.613 | 2.613 | 2.613 | 0 |
| 1727900820 | 2.613 | 0 | 0.00 | 2.613 | 2.613 | 2.613 | 0 |
| 1727814420 | 2.613 | -0.08 | -2.83 | 2.696 | 2.696 | 2.613 | 13 |
| 1727727960 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1727468760 | 2.689 | 0 | 0.00 | 2.689 | 2.689 | 2.689 | 0 |
| 1727382360 | 2.689 | 0.07 | 2.83 | 2.689 | 2.689 | 2.689 | 30 |
| 1727295960 | 2.615 | 0 | 0.00 | 2.615 | 2.615 | 2.615 | 0 |
| 1727209560 | 2.615 | 0.03 | 1.28 | 2.615 | 2.615 | 2.615 | 28 |
| 1727123160 | 2.5819999 | -0 | -0.04 | 2.5819999 | 2.5819999 | 2.5819999 | 3000 |
| 1726864020 | 2.583 | -0.04 | -1.60 | 2.606 | 2.606 | 2.583 | 1001 |
| 1726777560 | 2.625 | 0.08 | 3.02 | 2.621 | 2.625 | 2.563 | 410 |
| 1726691160 | 2.548 | 0 | 0.00 | 2.548 | 2.548 | 2.548 | 0 |
| 1726604760 | 2.548 | -0.06 | -2.38 | 2.548 | 2.548 | 2.548 | 1 |
| 1726518420 | 2.61 | -0.04 | -1.51 | 2.572 | 2.633 | 2.572 | 672 |
| 1726259160 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1726172760 | 2.65 | -0.05 | -1.71 | 2.65 | 2.65 | 2.65 | 25 |
| 1726086420 | 2.696 | 0 | 0.00 | 2.696 | 2.696 | 2.696 | 0 |
| 1726000020 | 2.696 | 0 | 0.00 | 2.696 | 2.696 | 2.696 | 0 |
| 1725913620 | 2.696 | 0.03 | 1.24 | 2.696 | 2.696 | 2.696 | 9 |
| 1725654360 | 2.6629999 | 0.09 | 3.42 | 2.6629999 | 2.6629999 | 2.6629999 | 10 |
| 1725567960 | 2.575 | 0 | 0.00 | 2.575 | 2.575 | 2.575 | 0 |
| 1725481560 | 2.575 | -0.12 | -4.52 | 2.575 | 2.575 | 2.575 | 1550 |
| 1725395160 | 2.697 | 0 | 0.00 | 2.697 | 2.697 | 2.697 | 0 |
| 1725308760 | 2.697 | -0.03 | -1.21 | 2.7519999 | 2.7519999 | 2.697 | 211 |
