Hot Features
프리미엄
Kuehne and Nagel International Ag (PK) (KHNGF)
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 | -0.517 | -0.224113192334 | 230.687 | 231.66 | 230.17 | 86 | 231.54561776 | CS |
| 4 | -22.954 | -9.06828273889 | 253.124 | 253.797 | 230.17 | 392 | 251.06617285 | CS |
| 12 | -80.33 | -25.8711755233 | 310.5 | 310.5 | 230.17 | 254 | 258.87990726 | CS |
| 26 | -34.37 | -12.9923641037 | 264.54 | 310.5 | 230.17 | 171 | 263.89160456 | CS |
| 52 | -55.85 | -19.526606531 | 286.02 | 358.2 | 230.17 | 185 | 275.67855999 | CS |
| 156 | -58.5433 | -20.2773131685 | 288.7133 | 358.2 | 200 | 206 | 266.92229005 | CS |
| 260 | 68.12 | 42.0364085159 | 162.05 | 394.4999 | 122 | 237 | 247.80363865 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732314000 | 230.17 | -0.96 | -0.42 | 230.17 | 230.17 | 230.17 | 2 |
| 1732227900 | 231.13 | -0.53 | -0.23 | 231.13 | 231.13 | 231.13 | 10 |
| 1732141740 | 231.66 | 0.97 | 0.42 | 231.66 | 231.66 | 231.66 | 224 |
| 1732054860 | 230.687 | 0 | 0.00 | 230.687 | 230.687 | 230.687 | 0 |
| 1731968460 | 230.687 | 0 | 0.00 | 230.687 | 230.687 | 230.687 | 0 |
| 1731709260 | 230.687 | -5.72 | -2.42 | 230.687 | 230.687 | 230.687 | 25 |
| 1731622800 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1731536400 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1731450000 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1731363600 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1731104400 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1731018000 | 236.41 | 0 | 0.00 | 236.41 | 236.41 | 236.41 | 0 |
| 1730931600 | 236.41 | -9.02 | -3.68 | 236.41 | 236.41 | 236.41 | 9 |
| 1730845560 | 245.43 | 0 | 0.00 | 245.43 | 245.43 | 245.43 | 0 |
| 1730759160 | 245.43 | 0.04 | 0.02 | 251.38 | 251.38 | 245.43 | 236 |
| 1730496180 | 245.39 | 0 | 0.00 | 245.39 | 245.39 | 245.39 | 0 |
| 1730409780 | 245.39 | -8.41 | -3.31 | 245.35 | 245.39 | 245.35 | 2 |
| 1730323680 | 253.797 | 0 | 0.00 | 253.797 | 253.797 | 253.797 | 0 |
| 1730237280 | 253.797 | 0.55 | 0.22 | 253.797 | 253.797 | 253.797 | 7 |
| 1730150880 | 253.25 | 4.77 | 1.92 | 253.25 | 253.25 | 253.25 | 3000 |
| 1729891500 | 248.48 | -6.27 | -2.46 | 253.124 | 253.124 | 248.48 | 16 |
| 1729805100 | 254.754 | 0 | 0.00 | 254.754 | 254.754 | 254.754 | 0 |
| 1729718700 | 254.754 | 0 | 0.00 | 254.754 | 254.754 | 254.754 | 0 |
| 1729632300 | 254.754 | -4.22 | -1.63 | 257.5 | 257.5 | 254.754 | 9 |
| 1729545600 | 258.97 | 1.62 | 0.63 | 258.97 | 258.97 | 258.97 | 129 |
| 1729286400 | 257.35 | 0 | 0.00 | 257.35 | 257.35 | 257.35 | 0 |
| 1729200000 | 257.35 | 0.05 | 0.02 | 255.692 | 257.35 | 255.692 | 310 |
| 1729113960 | 257.3 | 0.23 | 0.09 | 257.07 | 257.3 | 254.588 | 491 |
| 1729027680 | 257.075 | -1.85 | -0.72 | 257.075 | 257.075 | 257.075 | 2 |
| 1728941220 | 258.9282 | -3.92 | -1.49 | 258.9282 | 258.9282 | 258.9282 | 186 |
| 1728681780 | 262.85 | 0 | 0.00 | 262.85 | 262.85 | 262.85 | 0 |
| 1728595380 | 262.85 | 0 | 0.00 | 262.85 | 262.85 | 262.85 | 0 |
| 1728508980 | 262.85 | 0 | 0.00 | 262.85 | 262.85 | 262.85 | 0 |
| 1728422580 | 262.85 | 2.04 | 0.78 | 263 | 264.975 | 262.85 | 811 |
| 1728336000 | 260.806 | 2.39 | 0.92 | 260.806 | 260.806 | 260.806 | 306 |
| 1728077220 | 258.418 | -7.92 | -2.97 | 258.418 | 258.418 | 258.418 | 9 |
| 1727990760 | 266.33999 | 1.34 | 0.51 | 266.33999 | 266.33999 | 266.33999 | 2013 |
| 1727904540 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1727818140 | 265 | -5.01 | -1.86 | 264.386 | 271.217 | 264.386 | 40 |
| 1727731200 | 270.01 | 0 | 0.00 | 270.01 | 270.01 | 270.01 | 0 |
| 1727472000 | 270.01 | -5.39 | -1.96 | 270.01 | 270.01 | 270.01 | 1 |
| 1727386200 | 275.4047 | 0 | 0.00 | 275.4047 | 275.4047 | 275.4047 | 0 |
| 1727299200 | 275.4047 | -3.01 | -1.08 | 275.4047 | 275.4047 | 275.4047 | 4 |
| 1727212800 | 278.41 | 0 | 0.00 | 278.41 | 278.41 | 278.41 | 0 |
| 1727126400 | 278.41 | 0 | 0.00 | 278.41 | 278.41 | 278.41 | 0 |
| 1726867200 | 278.41 | -11.14 | -3.85 | 271.05 | 278.41 | 270.02999 | 55 |
| 1726780920 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1726694520 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1726608120 | 289.55 | 0 | 0.00 | 289.55 | 289.55 | 289.55 | 0 |
| 1726521720 | 289.55 | 0.98 | 0.34 | 289.55 | 289.55 | 289.55 | 10 |
| 1726262940 | 288.57 | -0.74 | -0.26 | 288.57 | 288.57 | 288.57 | 20 |
| 1726176540 | 289.309 | 0 | 0.00 | 289.309 | 289.309 | 289.309 | 0 |
| 1726090140 | 289.309 | -1.9 | -0.65 | 297.61 | 297.61 | 289.309 | 36 |
| 1726003500 | 291.212 | -7.86 | -2.63 | 291.212 | 291.212 | 291.212 | 1 |
| 1725917220 | 299.0744 | 0 | 0.00 | 299.0744 | 299.0744 | 299.0744 | 0 |
| 1725658020 | 299.0744 | 2.42 | 0.82 | 299.0744 | 299.0744 | 299.0744 | 3 |
| 1725571440 | 296.65499 | -3.99 | -1.33 | 297.95999 | 297.95999 | 296.65499 | 95 |
| 1725485280 | 300.64 | 0 | 0.00 | 300.64 | 300.64 | 300.64 | 0 |
| 1725398880 | 300.64 | -9.86 | -3.18 | 300.64 | 300.64 | 300.64 | 63 |
| 1725053340 | 310.5 | 3.6 | 1.17 | 310.5 | 310.5 | 310.5 | 5 |
| 1724966760 | 306.9001 | 0 | 0.00 | 306.9001 | 306.9001 | 306.9001 | 0 |
| 1724880360 | 306.9001 | 2.17 | 0.71 | 307.20979 | 307.20979 | 306.9001 | 29 |
| 1724794080 | 304.733 | 0 | 0.00 | 304.733 | 304.733 | 304.733 | 0 |
| 1724707680 | 304.733 | 0 | 0.00 | 304.733 | 304.733 | 304.733 | 0 |
