Hot Features
프리미엄
Kingfisher plc (QX) (KGFHY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.85 | -11.8881118881 | 7.15 | 7.5 | 6.25 | 510185 | 7.08517777 | DR |
| 4 | -1.66 | -20.8542713568 | 7.96 | 8.07 | 6.25 | 235240 | 7.22798072 | DR |
| 12 | -0.98 | -13.4615384615 | 7.28 | 8.8 | 6.25 | 142379 | 7.69317894 | DR |
| 26 | -0.37 | -5.54722638681 | 6.67 | 8.8 | 6.15 | 176093 | 7.08645111 | DR |
| 52 | 0.785 | 14.2339075249 | 5.515 | 8.8 | 5.26 | 279463 | 6.34521184 | DR |
| 156 | -2.46 | -28.0821917808 | 8.76 | 9.69 | 4.48 | 234904 | 6.37688955 | DR |
| 260 | 0.86 | 15.8088235294 | 5.44 | 10.7565 | 2.5 | 231402 | 6.457257 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 6.3 | -0.14 | -2.17 | 6.3099999 | 6.35 | 6.28 | 226074 |
| 1732573560 | 6.44 | -0.94 | -12.74 | 6.35 | 6.45 | 6.25 | 391199 |
| 1732314000 | 7.38 | 0.04 | 0.54 | 7.36 | 7.5 | 7.35 | 654176 |
| 1732227900 | 7.34 | 0.14 | 1.94 | 7.21 | 7.36 | 7.21 | 643736 |
| 1732141740 | 7.2 | -0.08 | -1.10 | 7.15 | 7.27 | 7.1 | 635742 |
| 1732054800 | 7.28 | 0.01 | 0.14 | 7.2399 | 7.28 | 7.15 | 947084 |
| 1731968640 | 7.27 | -0.08 | -1.09 | 7.21 | 7.31 | 7.2 | 104382 |
| 1731709260 | 7.35 | 0.01 | 0.14 | 7.36 | 7.47 | 7.32 | 145621 |
| 1731622800 | 7.34 | 0.06 | 0.82 | 7.24 | 7.35 | 7.23 | 98050 |
| 1731536760 | 7.28 | -0.09 | -1.15 | 7.31 | 7.33 | 7.25 | 56200 |
| 1731450480 | 7.365 | -0.07 | -0.87 | 7.3902 | 7.48 | 7.29 | 189719 |
| 1731363600 | 7.43 | -0.08 | -1.07 | 7.49 | 7.54 | 7.41 | 50909 |
| 1731104400 | 7.51 | -0.03 | -0.40 | 7.47 | 7.547 | 7.39 | 38590 |
| 1731018540 | 7.54 | 0.01 | 0.13 | 7.54 | 7.59 | 7.5 | 58112 |
| 1730931600 | 7.53 | -0.2 | -2.59 | 7.6 | 7.69 | 7.47 | 33615 |
| 1730845680 | 7.73 | -0.16 | -2.03 | 7.72 | 7.78 | 7.71 | 105616 |
| 1730759160 | 7.89 | 0.24 | 3.14 | 7.7925 | 7.91 | 7.72 | 57379 |
| 1730496420 | 7.65 | 0.09 | 1.19 | 7.96 | 7.96 | 7.64 | 60636 |
| 1730409780 | 7.56 | -0.38 | -4.79 | 7.63 | 7.64 | 7.447 | 160973 |
| 1730323500 | 7.94 | 0.01 | 0.13 | 7.96 | 8.07 | 7.9 | 46995 |
| 1730237280 | 7.93 | -0.13 | -1.61 | 7.93 | 7.9625 | 7.86 | 30458 |
| 1730150880 | 8.06 | 0.03 | 0.31 | 8.02 | 8.08 | 8.02 | 53174 |
| 1729891500 | 8.035 | 0.07 | 0.82 | 8.045 | 8.11 | 7.96 | 30562 |
| 1729805160 | 7.97 | -0.04 | -0.50 | 8.03 | 8.03 | 7.9605 | 237399 |
| 1729718940 | 8.01 | -0.11 | -1.35 | 7.98 | 8.01 | 7.91 | 40255 |
| 1729632300 | 8.1199999 | 0.07 | 0.84 | 8.3399 | 8.3399 | 7.95 | 22688 |
| 1729545600 | 8.0525 | -0.05 | -0.59 | 8.11 | 8.15 | 7.97 | 27138 |
| 1729286400 | 8.1 | -0.11 | -1.34 | 8.1605 | 8.18 | 8.07 | 22992 |
| 1729200000 | 8.21 | -0.14 | -1.68 | 8.2475 | 8.294 | 8.18 | 40072 |
| 1729113960 | 8.35 | 0.23 | 2.90 | 8.24 | 8.35 | 8.16 | 120454 |
| 1729027680 | 8.115 | 0.03 | 0.31 | 8.08 | 8.25 | 8.0399999 | 27154 |
| 1728941220 | 8.09 | -0.02 | -0.25 | 8.06 | 8.18 | 8.05 | 22012 |
| 1728681900 | 8.11 | -0.07 | -0.86 | 8.17 | 8.18 | 8.11 | 27899 |
| 1728595560 | 8.18 | -0.07 | -0.85 | 8.1565 | 8.24 | 8.14 | 22300 |
| 1728508800 | 8.25 | 0.18 | 2.23 | 8 | 8.27 | 8 | 27356 |
| 1728422580 | 8.07 | -0.05 | -0.62 | 8.14 | 8.25 | 8.06 | 90132 |
| 1728336000 | 8.1199999 | -0.08 | -0.98 | 8.14 | 8.21 | 8.08 | 163580 |
| 1728077220 | 8.2 | 0.06 | 0.74 | 8.19 | 8.2 | 8.131 | 31186 |
| 1727990760 | 8.14 | -0.09 | -1.06 | 8.19 | 8.19 | 8.1 | 44769 |
| 1727904000 | 8.227 | -0.19 | -2.29 | 8.18 | 8.25 | 8.16 | 83280 |
| 1727818140 | 8.42 | -0.17 | -1.98 | 8.51 | 8.51 | 8.36 | 47506 |
| 1727731380 | 8.59 | -0.04 | -0.46 | 8.55 | 8.5924 | 8.5399999 | 31163 |
| 1727472000 | 8.63 | -0.06 | -0.68 | 8.7 | 8.74 | 8.63 | 33963 |
| 1727386200 | 8.6895 | 0.14 | 1.63 | 8.68 | 8.71 | 8.61 | 21557 |
| 1727299200 | 8.55 | -0.11 | -1.27 | 8.71 | 8.71 | 8.51 | 124604 |
| 1727212800 | 8.66 | -0.04 | -0.46 | 8.66 | 8.69 | 8.6199999 | 125358 |
| 1727126940 | 8.7 | 0.16 | 1.87 | 8.74 | 8.74 | 8.63 | 348936 |
| 1726867200 | 8.5399999 | -0.19 | -2.18 | 8.4949999 | 8.58 | 8.43 | 510429 |
| 1726781220 | 8.73 | 0.11 | 1.28 | 8.69 | 8.8 | 8.64 | 447575 |
| 1726694460 | 8.6199999 | 0.17 | 2.01 | 8.64 | 8.75 | 8.56 | 99603 |
| 1726608240 | 8.45 | 0.79 | 10.33 | 8.31 | 8.45 | 8.31 | 310279 |
| 1726521720 | 7.6587 | 0.24 | 3.22 | 7.64 | 7.8 | 7.6 | 59224 |
| 1726262940 | 7.42 | 0.05 | 0.68 | 7.37 | 7.49 | 7.3586 | 54604 |
| 1726176540 | 7.37 | 0.08 | 1.10 | 7.279 | 7.37 | 7.255 | 23877 |
| 1726090140 | 7.29 | 0.08 | 1.11 | 7.19 | 7.29 | 7.16 | 180106 |
| 1726003500 | 7.21 | 0.04 | 0.56 | 7.15 | 7.21 | 7.11 | 79016 |
| 1725917160 | 7.17 | -0.02 | -0.28 | 7.2 | 7.22 | 7.15 | 36534 |
| 1725658020 | 7.19 | -0.06 | -0.83 | 7.32 | 7.32 | 7.17 | 36670 |
| 1725571440 | 7.25 | -0.03 | -0.41 | 7.3 | 7.32 | 7.24 | 27631 |
| 1725485040 | 7.28 | -0.05 | -0.68 | 7.28 | 7.32 | 7.21 | 74410 |
| 1725398880 | 7.33 | -0.15 | -2.01 | 7.4 | 7.47 | 7.29 | 68647 |
| 1725053340 | 7.48 | 0.03 | 0.40 | 7.45 | 7.48 | 7.425 | 61851 |
| 1724966400 | 7.45 | -0.01 | -0.13 | 7.45 | 7.48 | 7.42 | 47185 |
| 1724880360 | 7.46 | -0.11 | -1.45 | 7.39 | 7.51 | 7.39 | 85123 |
| 1724794080 | 7.57 | -0.02 | -0.23 | 7.56 | 7.62 | 7.54 | 34165 |
