KKR & Co Inc【KR51】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
주식
독일
TG
KKR & Co Inc (KR51)
KKR & Co Inc (KR51) 과거

KKR & Co Inc (KR51)

151.46

-0.84

(-0.55%)

마감 26 11월 6:00AM

실시간 데이터

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

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732310820	151.97998	1.02	0.68	152.19999	153.91999	151	1830
1732224420	150.96	6.3	4.36	145.6	151.18	142.41999	1153
1732138020	144.66	0.48	0.33	144.78	147.18	143.94	1268
1732051620	144.18	0.98	0.68	143.91999	144.78	141.88	6590
1731965220	143.19999	1.76	1.24	141.41999	144.78	141.41999	2106
1731705960	141.44	-2.38	-1.65	143.12	143.66	141	439
1731619560	143.82	-0.28	-0.19	143.34	145.76	143	1320
1731533160	144.1	0.1	0.07	143.62	145.28	143.44	453
1731446820	144	-2.14	-1.46	146.02	147.74	143.52	1407
1731360420	146.13999	3.76	2.64	143	146.68	141.28	868
1731101220	142.38	2.72	1.95	138.86	142.38	138.69999	597
1731014760	139.66	-1.84	-1.30	141.26	145.24	137.96	2165
1730928360	141.5	14.54	11.45	132.13999	142.52	132.13999	3023
1730841960	126.96	1.1	0.87	125.12	128.22	125.02	591
1730755560	125.86	-1.14	-0.90	128.19999	128.19999	124.68	1682
1730496360	127	-0.52	-0.41	127.64	129.54	127	1099
1730409960	127.52	-1.9	-1.47	128.52	129.19999	126.6	507
1730323560	129.41999	0.18	0.14	128.86	130.41999	128.82	626
1730237160	129.24	-1.28	-0.98	130.5	130.68	128.84	1218
1730150760	130.52	0.96	0.74	131.4	131.4	129.6	1164
1729888020	129.56	-3.2	-2.41	133	134.18	128.8	1346
1729801560	132.76	4	3.11	129.38	135.69999	128.5	1318
1729715160	128.76	-1.58	-1.21	130.22	131.13999	128.76	761
1729628760	130.34	0.28	0.22	130	130.8	129.16	917
1729542360	130.06	1.2	0.93	129.52	130.6	128.56	1366
1729283160	128.86	1.06	0.83	127.72	128.86	126.5	274
1729196760	127.8	2.88	2.31	125.6	128.16	124.38	327
1729110360	124.92	0.22	0.18	125.3	125.3	124.04	1105
1729023960	124.7	-0.16	-0.13	126.16	126.2	124	639
1728937620	124.86	1.04	0.84	124.66	126.34	123.42	1344
1728678360	123.82	0.62	0.50	122.2	124.12	122.06	465
1728591960	123.2	0.44	0.36	123.44	123.76	122.58	690
1728505560	122.76	2.54	2.11	119.04	122.98	119.04	787
1728419160	120.22	1.2	1.01	119.74	121	119.56	1886
1728332760	119.02	-2.22	-1.83	122.54	122.54	118.66	817
1728073560	121.24	3.04	2.57	119.36	121.28	119.26	666
1727987220	118.2	-1.92	-1.60	119.96	120.02	117.96	120
1727900820	120.12	3.22	2.75	116.4	120.18	116.4	837
1727814420	116.9	0.9	0.78	117.76	118.34	116.1	410
1727728020	116	-2.66	-2.24	117.4	118.46	116	347
1727468760	118.66	1.14	0.97	117.2	119.02	117.2	970
1727382360	117.52	-0.78	-0.66	118.3	119.58	117.34	1610
1727295960	118.3	0.66	0.56	118.46	118.76	117.4	502
1727209560	117.64	-1.96	-1.64	119.98	120.1	117.64	777
1727123160	119.6	0.54	0.45	120.12	122	118.6	1771
1726864020	119.06	-0.06	-0.05	119.46	119.56	118.38	345
1726777560	119.12	2.82	2.42	117.42	119.94	117.34	1088
1726691220	116.3	1.1	0.95	115.62	116.46	114.02	2113
1726604760	115.2	1.62	1.43	114.44	115.74	114.38	2302
1726518420	113.58	2.26	2.03	110.68	113.58	109.52	425
1726259160	111.32	3.06	2.83	109.2	111.32	109.2	633
1726172760	108.26	2.6	2.46	108	108.26	106.08	68
1726086360	105.66	0.94	0.90	107.14	107.72	103.8	328
1725999960	104.72	-3.2	-2.97	106.56	108.02	104.4	252
1725913620	107.92	3.68	3.53	105	108.18	104.46	1531
1725654360	104.24	-1.76	-1.66	106.7	106.7	104.24	362
1725567960	106	-0.16	-0.15	106.7	107.5	105.58	360
1725481560	106.16	-0.4	-0.38	107.16	107.28	105.68	552
1725395160	106.56	-5.26	-4.70	112.8	112.8	106.56	507
1725308760	111.82	0.48	0.43	111	112.88	111	978
1725049560	111.34	0.44	0.40	109.82	111.48	109.5	338
1724963160	110.9	1.34	1.22	109.24	110.9	109.24	641
1724876760	109.56	0.02	0.02	109.38	110.58	109.38	275
1724790420	109.54	0.32	0.29	108.86	109.78	108.86	632
1724704020	109.22	0.12	0.11	109.28	110.5	108.56	1067
1724444820	109.1	2.1	1.96	107.46	109.1	107.46	658

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관