Hot Features
프리미엄
CK Asset Holdings Ltd (PK) (CHKGF)
USOTC
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 3.20197044335 | 4.06 | 4.245 | 4.06 | 1000 | 4.10625 | CS |
| 4 | 0.346 | 9.00104058273 | 3.844 | 4.245 | 3.844 | 980 | 4.02240136 | CS |
| 12 | 0.62 | 17.3669467787 | 3.57 | 4.45 | 3.57 | 10342 | 3.9712882 | CS |
| 26 | 0.25 | 6.34517766497 | 3.94 | 4.45 | 3.45 | 6493 | 3.90668895 | CS |
| 52 | -0.5232 | -11.1007383519 | 4.7132 | 5.03 | 3.45 | 9866 | 4.24888061 | CS |
| 156 | -1.669 | -28.4860897764 | 5.859 | 7.249 | 3.45 | 6975 | 5.28245146 | CS |
| 260 | -2.44 | -36.802413273 | 6.63 | 7.45 | 3.45 | 7505 | 5.64361047 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733264700 | 4.19 | -0.06 | -1.30 | 4.19 | 4.19 | 4.19 | 500 |
| 1733177400 | 4.245 | 0 | 0.00 | 4.245 | 4.245 | 4.245 | 0 |
| 1732918200 | 4.245 | 0.19 | 4.56 | 4.245 | 4.245 | 4.245 | 500 |
| 1732746540 | 4.0599999 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.0599999 | 0 |
| 1732660140 | 4.0599999 | 0.22 | 5.62 | 4.0599999 | 4.0599999 | 4.0599999 | 1500 |
| 1732573200 | 3.844 | 0 | 0.00 | 3.844 | 3.844 | 3.844 | 0 |
| 1732314000 | 3.844 | -0.26 | -6.24 | 3.844 | 3.844 | 3.844 | 940 |
| 1732224420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1732138020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1732051620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731965220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731706020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731619620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731533220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731446820 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731360420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731101220 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731014820 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730928420 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730842020 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730755620 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1730496420 | 4.1 | 0.33 | 8.75 | 4.1 | 4.1 | 4.1 | 11853 |
| 1730409780 | 3.77 | -0.31 | -7.60 | 3.77 | 3.77 | 3.77 | 400 |
| 1730323680 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1730237280 | 4.08 | -0.05 | -1.22 | 4.08 | 4.08 | 4.08 | 918 |
| 1730150760 | 4.1304 | 0 | 0.00 | 4.1304 | 4.1304 | 4.1304 | 0 |
| 1729891560 | 4.1304 | 0 | 0.00 | 4.1304 | 4.1304 | 4.1304 | 0 |
| 1729805160 | 4.1304 | 0.26 | 6.73 | 3.8 | 4.1304 | 3.8 | 519 |
| 1729718940 | 3.87 | -0.07 | -1.78 | 3.87 | 3.87 | 3.87 | 150 |
| 1729632300 | 3.94 | -0.51 | -11.46 | 3.94 | 3.94 | 3.94 | 103762 |
| 1729545900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729286700 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729200300 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729113900 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1729027500 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1728941100 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1728681900 | 4.45 | 0.15 | 3.49 | 4.45 | 4.45 | 4.45 | 2189 |
| 1728595560 | 4.3 | 0.73 | 20.45 | 4.3 | 4.3 | 4.3 | 1351 |
| 1728509400 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1728423000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1728336600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1728077400 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727991000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727904600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727818200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727731800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727472600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727386200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 20 |
| 1727274600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727188200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1727101800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726842600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726756200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726669800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726583400 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726497000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726237800 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726151400 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1726065000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725978600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725892200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725633000 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725546600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
| 1725460200 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.57 | 0 |
