Hot Features
프리미엄
Konica Minolta Inc (KPI1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.252 | -6.99417152373 | 3.603 | 3.604 | 3.35 | 9777 | 3.42024296 | DE |
| 4 | -0.342 | -9.26076360682 | 3.693 | 3.878 | 3.35 | 4087 | 3.57773224 | DE |
| 12 | -0.7939999 | -19.1556072173 | 4.1449999 | 4.322 | 3.35 | 3082 | 3.88416476 | DE |
| 26 | 0.852 | 34.093637455 | 2.499 | 4.322 | 2.499 | 3113 | 3.73456322 | DE |
| 52 | 0.441 | 15.1546391753 | 2.91 | 4.322 | 2.1949999 | 2527 | 3.43826532 | DE |
| 156 | 0.451 | 15.5517241379 | 2.9 | 4.322 | 2.1949999 | 2216 | 3.33646323 | DE |
| 260 | 0.451 | 15.5517241379 | 2.9 | 4.322 | 2.1949999 | 2216 | 3.33646323 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739914020 | 3.363 | -0.05 | -1.38 | 3.356 | 3.363 | 3.356 | 1050 |
| 1739827620 | 3.41 | -0.01 | -0.29 | 3.479 | 3.479 | 3.409 | 1201 |
| 1739568420 | 3.42 | -0.18 | -5.11 | 3.35 | 3.45 | 3.35 | 28025 |
| 1739482020 | 3.604 | 0 | 0.00 | 3.604 | 3.604 | 3.604 | 0 |
| 1739395620 | 3.604 | 0 | 0.00 | 3.604 | 3.604 | 3.604 | 0 |
| 1739309220 | 3.604 | 0.08 | 2.21 | 3.603 | 3.604 | 3.603 | 104 |
| 1739222820 | 3.526 | -0.07 | -1.81 | 3.526 | 3.526 | 3.526 | 1 |
| 1738963620 | 3.591 | -0.16 | -4.34 | 3.589 | 3.591 | 3.589 | 53 |
| 1738877220 | 3.754 | 0 | 0.00 | 3.754 | 3.754 | 3.754 | 0 |
| 1738790820 | 3.754 | 0.05 | 1.38 | 3.754 | 3.754 | 3.754 | 2000 |
| 1738704420 | 3.703 | -0.04 | -1.10 | 3.703 | 3.703 | 3.703 | 180 |
| 1738618020 | 3.744 | -0.1 | -2.63 | 3.818 | 3.818 | 3.744 | 9 |
| 1738358820 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1738272420 | 3.845 | 0.04 | 0.97 | 3.845 | 3.845 | 3.845 | 1450 |
| 1738186020 | 3.808 | -0.02 | -0.47 | 3.878 | 3.878 | 3.808 | 60 |
| 1738099620 | 3.826 | 0 | 0.00 | 3.826 | 3.826 | 3.826 | 0 |
| 1738013220 | 3.826 | 0.05 | 1.43 | 3.803 | 3.826 | 3.803 | 125 |
| 1737754020 | 3.772 | 0.02 | 0.61 | 3.746 | 3.772 | 3.744 | 17292 |
| 1737667620 | 3.749 | -0.13 | -3.38 | 3.693 | 3.749 | 3.693 | 2629 |
| 1737581220 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737494820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737408420 | 3.88 | 0.02 | 0.65 | 3.88 | 3.88 | 3.88 | 10 |
| 1737149220 | 3.855 | 0 | 0.00 | 3.855 | 3.855 | 3.855 | 0 |
| 1737062820 | 3.855 | 0 | 0.00 | 3.855 | 3.855 | 3.855 | 0 |
| 1736976420 | 3.855 | -0 | -0.05 | 3.855 | 3.855 | 3.855 | 1200 |
| 1736890020 | 3.857 | 0 | 0.00 | 3.857 | 3.857 | 3.857 | 0 |
| 1736803620 | 3.857 | 0 | 0.05 | 3.892 | 3.903 | 3.857 | 1450 |
| 1736544420 | 3.855 | -0.04 | -0.98 | 3.856 | 3.856 | 3.855 | 1300 |
| 1736458020 | 3.893 | 0 | 0.00 | 3.893 | 3.893 | 3.893 | 0 |
| 1736371620 | 3.893 | 0 | 0.00 | 3.893 | 3.893 | 3.893 | 0 |
| 1736285220 | 3.893 | 0 | 0.00 | 3.893 | 3.893 | 3.893 | 0 |
| 1736198820 | 3.893 | -0.12 | -2.89 | 3.893 | 3.893 | 3.893 | 1500 |
| 1735939620 | 4.009 | 0.01 | 0.28 | 4.009 | 4.009 | 4.009 | 1200 |
| 1735853220 | 3.998 | 0.09 | 2.25 | 3.998 | 3.998 | 3.998 | 8 |
| 1735594020 | 3.91 | -0.17 | -4.17 | 3.91 | 3.91 | 3.91 | 2500 |
| 1735334820 | 4.08 | -0.12 | -2.74 | 4.079 | 4.08 | 4.024 | 1546 |
| 1734989220 | 4.195 | 0.12 | 2.82 | 4.195 | 4.195 | 4.195 | 1 |
| 1734730020 | 4.08 | 0.02 | 0.49 | 4.08 | 4.08 | 4.08 | 100 |
| 1734643620 | 4.0599999 | -0.1 | -2.40 | 4.0599999 | 4.0599999 | 4.0599999 | 3 |
| 1734557220 | 4.16 | -0.02 | -0.36 | 4.16 | 4.16 | 4.16 | 232 |
| 1734470820 | 4.175 | -0.1 | -2.29 | 4.1609999 | 4.175 | 4.16 | 22383 |
| 1734384420 | 4.2729999 | 0.08 | 1.91 | 4.322 | 4.322 | 4.2729999 | 872 |
| 1734125220 | 4.1929999 | -0.07 | -1.71 | 4.234 | 4.234 | 4.1929999 | 1866 |
| 1734038820 | 4.266 | 0.23 | 5.70 | 4.194 | 4.3 | 4.194 | 9999 |
| 1733952420 | 4.0359999 | 0 | 0.00 | 4.0359999 | 4.0359999 | 4.0359999 | 0 |
| 1733866020 | 4.0359999 | -0.02 | -0.49 | 4.041 | 4.041 | 4.0359999 | 330 |
| 1733779620 | 4.056 | -0.02 | -0.37 | 4 | 4.056 | 4 | 11423 |
| 1733520420 | 4.071 | -0.04 | -1.00 | 4.071 | 4.071 | 4.071 | 50 |
| 1733434020 | 4.112 | 0 | 0.00 | 4.112 | 4.112 | 4.112 | 0 |
| 1733347620 | 4.112 | -0.17 | -3.90 | 4.067 | 4.112 | 4.037 | 3500 |
| 1733261220 | 4.279 | 0.03 | 0.68 | 4.21 | 4.279 | 4.205 | 1337 |
| 1733174820 | 4.25 | 0.15 | 3.56 | 4.155 | 4.25 | 4.155 | 82 |
| 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 |
