First Keystone Corporation (PK) (FKYS)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.15 | -1.07142857143 | 14 | 14.72 | 13.85 | 7609 | 13.96083952 | CS |
4 | 0.14 | 1.02115244347 | 13.71 | 15 | 12.83 | 6248 | 13.73684496 | CS |
12 | 2.07 | 17.5721561969 | 11.78 | 17 | 11.73 | 3634 | 13.90448553 | CS |
26 | 1.15 | 9.05511811024 | 12.7 | 17 | 11.35 | 2610 | 13.25723816 | CS |
52 | -3.15 | -18.5294117647 | 17 | 17 | 11.35 | 1910 | 13.36153123 | CS |
156 | -10.65 | -43.4693877551 | 24.5 | 26 | 11.35 | 1507 | 17.12854519 | CS |
260 | -9.3 | -40.1727861771 | 23.15 | 32.5 | 11.35 | 1522 | 19.20036908 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737584940 | 13.85 | 0 | 0.00 | 13.85 | 13.85 | 13.85 | 0 |
1737498540 | 13.85 | -0.87 | -5.91 | 14.5 | 14.5 | 13.85 | 17235 |
1737152880 | 14.72 | 0.62 | 4.40 | 14.07 | 14.72 | 13.9001 | 932 |
1737066420 | 14.1 | 0.1 | 0.71 | 14.15 | 14.15 | 14 | 7224 |
1736979720 | 14 | 0 | 0.00 | 14 | 14 | 14 | 5043 |
1736893380 | 14 | 0.3 | 2.19 | 14.5 | 14.5 | 14 | 541 |
1736806800 | 13.7 | -0.3 | -2.14 | 13.9 | 13.9 | 13.7 | 7191 |
1736547720 | 14 | -0.86 | -5.79 | 14.5 | 14.84 | 13.56 | 1926 |
1736375340 | 14.86 | 0 | 0.00 | 14.86 | 14.86 | 14.86 | 0 |
1736288940 | 14.86 | -0.02 | -0.13 | 13.55 | 14.86 | 13.55 | 600 |
1736202360 | 14.88 | 1.13 | 8.22 | 14.88 | 14.88 | 14.88 | 139 |
1735943100 | 13.75 | 0 | 0.00 | 13.75 | 13.75 | 13.75 | 0 |
1735856700 | 13.75 | 0.24 | 1.78 | 13.52 | 14.87 | 13.51 | 2054 |
1735683960 | 13.51 | -0.49 | -3.50 | 14 | 15 | 12.83 | 40649 |
1735597740 | 14 | -0.15 | -1.06 | 14.25 | 14.25 | 13.55 | 1964 |
1735338000 | 14.15 | 0.15 | 1.07 | 13.7525 | 14.15 | 13.7525 | 817 |
1735252020 | 14 | -0.25 | -1.75 | 13.71 | 14 | 13.51 | 1161 |
1735078200 | 14.25 | 0 | 0.00 | 13.71 | 14.25 | 13.71 | 600 |
1734992400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
1734733200 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.1 | 800 |
1734646800 | 14.25 | -0.24 | -1.66 | 14.11 | 14.25 | 13.63 | 3675 |
1734560940 | 14.49 | -0.65 | -4.29 | 15 | 15.1 | 14.11 | 2508 |
1734474360 | 15.14 | -1.23 | -7.51 | 15.99 | 16 | 15.14 | 3762 |
1734388140 | 16.37 | -0.35 | -2.09 | 16.059999 | 16.37 | 15.6 | 865 |
1734128940 | 16.719999 | 0.27 | 1.64 | 16.45 | 16.719999 | 16.05 | 475 |
1734042480 | 16.45 | -0.55 | -3.24 | 16.46 | 16.75 | 16.45 | 610 |
1733955900 | 17 | 0.48 | 2.91 | 16.649999 | 17 | 16.649999 | 4511 |
1733869200 | 16.52 | 0.32 | 1.98 | 16.19 | 16.52 | 16.19 | 404 |
1733782800 | 16.2 | 0.21 | 1.31 | 15.45 | 16.2 | 15.45 | 2974 |
1733523600 | 15.99 | 0 | 0.00 | 15.19 | 15.99 | 15.19 | 216 |
1733437500 | 15.99 | 0 | 0.00 | 15.17 | 15.99 | 15.17 | 200 |
1733350980 | 15.99 | -0.01 | -0.06 | 15.15 | 15.99 | 15.15 | 820 |
1733264580 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1733178180 | 16 | -0.52 | -3.15 | 16.399999 | 16.399999 | 16 | 627 |
1732918200 | 16.52 | 1.33 | 8.76 | 14.75 | 16.52 | 14.33 | 3566 |
1732746540 | 15.19 | -0.56 | -3.56 | 15 | 15.19 | 14.18 | 2004 |
1732659960 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
1732573560 | 15.75 | 0.47 | 3.08 | 15.29 | 15.75 | 15.29 | 821 |
1732314000 | 15.28 | 0.29 | 1.93 | 14.4259 | 15.28 | 14.4259 | 408 |
1732227900 | 14.99 | 0.1 | 0.67 | 14.75 | 15 | 14.1 | 3229 |
1732141740 | 14.89 | -0.11 | -0.73 | 14.31 | 14.89 | 14.3 | 2134 |
1732054800 | 15 | -1 | -6.25 | 15 | 15 | 14.74 | 3980 |
1731968460 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
1731709260 | 16 | -0.64 | -3.85 | 15.12 | 16 | 15.12 | 300 |
1731623160 | 16.64 | 0 | 0.00 | 16.64 | 16.64 | 16.64 | 0 |
1731536760 | 16.64 | 2.14 | 14.76 | 14.75 | 16.64 | 14.75 | 2324 |
1731450480 | 14.5 | 0.35 | 2.47 | 14.25 | 14.5 | 14.16 | 1725 |
1731363600 | 14.15 | 0.36 | 2.61 | 13.7964 | 14.15 | 13.7964 | 1063 |
1731104400 | 13.79 | 0.13 | 0.95 | 13.69 | 13.79 | 13.6375 | 1369 |
1731018540 | 13.66 | -0.02 | -0.15 | 13.25 | 13.68 | 12.5 | 1351 |
1730931600 | 13.68 | 1.23 | 9.88 | 12.5 | 13.68 | 12.48 | 9744 |
1730845680 | 12.45 | 0.65 | 5.51 | 12.21 | 12.45 | 12.19 | 3518 |
1730755620 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
1730496420 | 11.8 | 0.05 | 0.43 | 11.99 | 12 | 11.8 | 10511 |
1730409780 | 11.75 | -0.09 | -0.76 | 11.73 | 11.75 | 11.73 | 11526 |
1730323500 | 11.84 | 0.11 | 0.94 | 11.78 | 11.84 | 11.78 | 700 |
1730237280 | 11.73 | -0.24 | -2.01 | 11.8 | 11.8 | 11.73 | 1724 |
1730150880 | 11.97 | -0.02 | -0.17 | 11.81 | 11.97 | 11.62 | 851 |
1729891500 | 11.99 | 0.32 | 2.74 | 11.99 | 11.99 | 11.99 | 250 |
1729805160 | 11.67 | -0.32 | -2.67 | 11.67 | 11.67 | 11.67 | 100 |
1729718700 | 11.99 | 0 | 0.00 | 11.99 | 11.99 | 11.99 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관