Hot Features
프리미엄
Kimberly Clark De Mexico S A B de C V (PK) (KCDMY)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.36054421769 | 7.35 | 7.405 | 6.7 | 213439 | 7.1769737 | DR |
| 4 | 0.305 | 4.39164866811 | 6.945 | 7.59 | 6.56 | 323741 | 7.17328061 | DR |
| 12 | -0.74 | -9.26157697121 | 7.99 | 8.21 | 6.5 | 178681 | 7.13539973 | DR |
| 26 | -0.95 | -11.5853658537 | 8.2 | 9.7 | 6.5 | 109579 | 7.53001028 | DR |
| 52 | -3.1 | -29.9516908213 | 10.35 | 12.3 | 6.5 | 64552 | 7.95731747 | DR |
| 156 | -0.18 | -2.42261103634 | 7.43 | 12.3 | 5.93 | 39227 | 8.00979758 | DR |
| 260 | -2.62 | -26.5450861196 | 9.87 | 12.3 | 5.93 | 37161 | 8.05129584 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735942980 | 7.25 | 0.01 | 0.08 | 7.1 | 7.4 | 7.1 | 101922 |
| 1735856700 | 7.2441 | -0.02 | -0.22 | 6.81 | 7.3 | 6.81 | 79430 |
| 1735683960 | 7.26 | 0.2 | 2.83 | 6.71 | 7.3199 | 6.7 | 94905 |
| 1735597740 | 7.06 | -0.13 | -1.81 | 6.72 | 7.29 | 6.7 | 169706 |
| 1735338000 | 7.19 | 0.04 | 0.56 | 7.35 | 7.405 | 7.19 | 509714 |
| 1735252020 | 7.15 | 0.03 | 0.42 | 7.222 | 7.4 | 7.1101 | 155394 |
| 1735078200 | 7.12 | -0.02 | -0.28 | 7.59 | 7.59 | 7.09 | 37624 |
| 1734992400 | 7.14 | -0.26 | -3.57 | 7.3 | 7.37 | 7.0701 | 333555 |
| 1734733200 | 7.404 | 0.46 | 6.69 | 6.64 | 7.43 | 6.6 | 1428166 |
| 1734646800 | 6.94 | -0.13 | -1.80 | 6.7 | 7.1 | 6.7 | 95942 |
| 1734560940 | 7.067 | 0.05 | 0.74 | 7.1 | 7.186 | 6.86 | 122476 |
| 1734474360 | 7.015 | -0.18 | -2.57 | 7.11 | 7.17 | 6.99 | 818795 |
| 1734388140 | 7.1999 | 0.04 | 0.56 | 6.66 | 7.24 | 6.66 | 887309 |
| 1734128940 | 7.16 | 0.28 | 3.99 | 6.7 | 7.16 | 6.7 | 511136 |
| 1734042480 | 6.885 | -0.09 | -1.22 | 6.58 | 7.01 | 6.5599999 | 88391 |
| 1733955900 | 6.97 | 0.17 | 2.50 | 6.78 | 6.99 | 6.69 | 243531 |
| 1733869200 | 6.8 | -0.01 | -0.15 | 7.14 | 7.14 | 6.79 | 88649 |
| 1733782800 | 6.81 | 0.01 | 0.15 | 7.1 | 7.1 | 6.81 | 101009 |
| 1733523600 | 6.8 | -0.05 | -0.73 | 6.945 | 6.945 | 6.765 | 61608 |
| 1733437500 | 6.85 | -0.03 | -0.44 | 6.57 | 6.98 | 6.5 | 110185 |
| 1733350980 | 6.88 | -0.14 | -1.99 | 7 | 7.02 | 6.84 | 125399 |
| 1733264700 | 7.02 | 0.18 | 2.63 | 6.5001 | 7.05 | 6.5001 | 127956 |
| 1733178180 | 6.84 | -0.03 | -0.44 | 6.5 | 6.9 | 6.5 | 171509 |
| 1732918200 | 6.87 | 0.01 | 0.16 | 6.9876 | 6.9876 | 6.75 | 59566 |
| 1732746540 | 6.8588 | 0.03 | 0.42 | 6.83 | 6.86 | 6.68 | 107399 |
| 1732660140 | 6.83 | 0.03 | 0.44 | 6.77 | 6.83 | 6.63 | 98927 |
| 1732573560 | 6.8 | -0.06 | -0.87 | 7.18 | 7.18 | 6.8 | 414801 |
| 1732314000 | 6.86 | -0.02 | -0.29 | 7.08 | 7.08 | 6.7601 | 69682 |
| 1732227900 | 6.88 | 0.03 | 0.44 | 6.71 | 7.01 | 6.71 | 81602 |
| 1732141740 | 6.85 | -0.27 | -3.79 | 6.8 | 7.1173 | 6.76 | 184432 |
| 1732054800 | 7.12 | 0.07 | 0.99 | 6.8 | 7.19 | 6.8 | 123153 |
| 1731968640 | 7.05 | 0.02 | 0.30 | 6.8001 | 7.2 | 6.8 | 182691 |
| 1731709260 | 7.0286 | 0.17 | 2.46 | 6.86 | 7.1 | 6.86 | 85853 |
| 1731622800 | 6.86 | -0.04 | -0.58 | 6.995 | 7.08 | 6.81 | 103633 |
| 1731536760 | 6.9 | -0.13 | -1.85 | 6.92 | 7.01 | 6.9 | 107277 |
| 1731450480 | 7.03 | -0.04 | -0.57 | 7.05 | 7.12 | 6.93 | 73860 |
| 1731363600 | 7.07 | -0.05 | -0.70 | 7 | 7.17 | 6.96 | 53535 |
| 1731104400 | 7.12 | -0.09 | -1.21 | 7.43 | 7.43 | 7.06 | 51374 |
| 1731018540 | 7.2075 | -0.04 | -0.59 | 7.23 | 7.35 | 7.09 | 56229 |
| 1730931600 | 7.25 | 0.03 | 0.42 | 7 | 7.25 | 6.9 | 33113 |
| 1730845680 | 7.22 | 0.11 | 1.48 | 6.9 | 7.6 | 6.9 | 58063 |
| 1730759160 | 7.115 | -0.1 | -1.32 | 7.05 | 7.23 | 7.03 | 165307 |
| 1730496420 | 7.21 | 0.05 | 0.70 | 7.16 | 7.33 | 7.03 | 477779 |
| 1730409780 | 7.16 | 0.06 | 0.85 | 7.194 | 7.29 | 6.98 | 118639 |
| 1730323500 | 7.1 | -0.13 | -1.80 | 7.09 | 7.205 | 6.9801 | 89611 |
| 1730237280 | 7.23 | 0.02 | 0.28 | 7.15 | 7.24 | 7.09 | 46897 |
| 1730150880 | 7.21 | 0.01 | 0.14 | 7.25 | 7.35 | 7.09 | 22968 |
| 1729891500 | 7.2 | -0.06 | -0.83 | 7.44 | 7.44 | 7.09 | 20845 |
| 1729805160 | 7.26 | 0.12 | 1.68 | 7.485 | 7.485 | 7.09 | 477606 |
| 1729718940 | 7.14 | -0.12 | -1.65 | 7.35 | 7.4 | 7.14 | 50724 |
| 1729632300 | 7.26 | -0.27 | -3.59 | 7.31 | 7.6 | 7.26 | 47710 |
| 1729545600 | 7.53 | -0.13 | -1.70 | 7.6 | 7.71 | 7.439 | 74357 |
| 1729286400 | 7.66 | 0.03 | 0.35 | 7.56 | 7.75 | 7.5 | 42529 |
| 1729200000 | 7.633 | 0.07 | 0.97 | 7.75 | 7.76 | 7.5 | 83987 |
| 1729113960 | 7.56 | -0.09 | -1.18 | 7.99 | 7.99 | 7.53 | 86501 |
| 1729027680 | 7.65 | -0.3 | -3.73 | 7.9 | 7.9 | 7.65 | 19482 |
| 1728941220 | 7.946 | -0.19 | -2.32 | 8.01 | 8.11 | 7.91 | 11522 |
| 1728681900 | 8.1344999 | 0.27 | 3.49 | 7.99 | 8.21 | 7.99 | 40754 |
| 1728595560 | 7.86 | 0.04 | 0.51 | 8.21 | 8.21 | 7.85 | 21253 |
| 1728508800 | 7.82 | -0.25 | -3.10 | 8.07 | 8.07 | 7.82 | 22780 |
| 1728422580 | 8.07 | -0.26 | -3.12 | 8.2 | 8.3 | 8.07 | 29609 |
| 1728336000 | 8.33 | 0.03 | 0.36 | 8.45 | 8.49 | 8.2 | 12302 |
