Hot Features
프리미엄
Kuehne and Nagel International AG Schindellegi (PK) (KHNGY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.242 | 0.53025987116 | 45.638 | 46.51 | 45.45 | 35861 | 46.11159163 | DR |
| 4 | -2.2 | -4.57570715474 | 48.08 | 48.28 | 44.22 | 42221 | 46.3105531 | DR |
| 12 | -6.79 | -12.8915891399 | 52.67 | 52.7 | 44.22 | 34144 | 47.6683629 | DR |
| 26 | -12.46 | -21.3575591361 | 58.34 | 62.83 | 44.22 | 25120 | 51.39740342 | DR |
| 52 | -22.26 | -32.6680363957 | 68.14 | 70.74 | 44.22 | 18603 | 53.45312672 | DR |
| 156 | -19.44 | -29.7611757502 | 65.32 | 70.74 | 39.385 | 16429 | 52.09859914 | DR |
| 260 | 12.82 | 38.7779794313 | 33.06 | 78.44 | 23.56 | 13650 | 50.93924402 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735683960 | 45.88 | -0.17 | -0.37 | 45.835 | 46.25 | 45.58 | 32042 |
| 1735597740 | 46.05 | 0 | 0.00 | 45.82 | 46.09 | 45.665 | 46849 |
| 1735338000 | 46.05 | -0.2 | -0.43 | 46.1 | 46.1 | 45.84 | 32644 |
| 1735252020 | 46.25 | 0.13 | 0.28 | 45.65 | 46.25 | 45.63 | 33526 |
| 1735078200 | 46.12 | 0.45 | 0.99 | 45.638 | 46.51 | 45.45 | 30425 |
| 1734992400 | 45.67 | 0.57 | 1.26 | 45.44 | 45.8 | 45.09 | 55675 |
| 1734733200 | 45.1 | 0.32 | 0.71 | 44.76 | 45.49 | 44.76 | 53487 |
| 1734646800 | 44.78 | 0.34 | 0.75 | 44.78 | 45.1143 | 44.71 | 59329 |
| 1734560940 | 44.445 | -0.79 | -1.74 | 45.4 | 45.485 | 44.22 | 37435 |
| 1734474360 | 45.23 | -0.68 | -1.48 | 45.02 | 45.4 | 45.02 | 47036 |
| 1734388140 | 45.91 | -0.43 | -0.93 | 45.76 | 46.18 | 45.76 | 60304 |
| 1734128940 | 46.34 | 0.47 | 1.02 | 46.21 | 46.41 | 46.05 | 38256 |
| 1734042480 | 45.87 | -1.85 | -3.88 | 45.84 | 46.48 | 45.84 | 58419 |
| 1733955900 | 47.72 | -0.14 | -0.29 | 47.8 | 47.81 | 47.57 | 15277 |
| 1733869200 | 47.86 | 0.05 | 0.10 | 48.17 | 48.17 | 47.6 | 46885 |
| 1733782800 | 47.81 | -0.12 | -0.25 | 47.935 | 48.23 | 47.8 | 37302 |
| 1733523600 | 47.93 | -0.13 | -0.27 | 48.215 | 48.215 | 47.7 | 31205 |
| 1733437500 | 48.06 | 0.59 | 1.24 | 47.96 | 48.19 | 47.918 | 28850 |
| 1733350980 | 47.47 | -0.59 | -1.23 | 47.45 | 47.86 | 47.29 | 30749 |
| 1733264700 | 48.06 | -0.11 | -0.23 | 48.08 | 48.28 | 48.004 | 58542 |
| 1733178180 | 48.17 | 0.52 | 1.09 | 47.84 | 48.34 | 47.72 | 43281 |
| 1732918200 | 47.65 | 0.21 | 0.44 | 47.52 | 47.79 | 47.47 | 11862 |
| 1732746540 | 47.44 | 0.53 | 1.13 | 47.352 | 47.57 | 47.315 | 18657 |
| 1732660140 | 46.91 | -0.14 | -0.30 | 47.08 | 47.31 | 46.76 | 127487 |
| 1732573560 | 47.052 | 0.18 | 0.39 | 46.9015 | 47.2 | 46.81 | 53363 |
| 1732314000 | 46.87 | -0.2 | -0.42 | 46.54 | 46.98 | 46.54 | 21103 |
| 1732227900 | 47.07 | -0.05 | -0.11 | 46.815 | 47.09 | 46.77 | 36600 |
| 1732141740 | 47.12 | -0.67 | -1.40 | 46.91 | 47.22 | 46.6 | 40817 |
| 1732054800 | 47.79 | 0.26 | 0.55 | 47.48 | 47.87 | 47.34 | 59840 |
| 1731968640 | 47.53 | 0.56 | 1.20 | 47.19 | 47.61 | 47.1 | 50653 |
| 1731709260 | 46.966 | -0.22 | -0.47 | 46.75 | 47.12 | 46.75 | 54953 |
| 1731622800 | 47.19 | 0.6 | 1.29 | 47.23 | 47.63 | 47.1 | 31033 |
| 1731536760 | 46.59 | 0.42 | 0.91 | 46.34 | 46.61 | 46.16 | 44154 |
| 1731450480 | 46.17 | -0.58 | -1.24 | 46.6 | 46.6 | 45.85 | 35969 |
| 1731363600 | 46.75 | -1.04 | -2.18 | 47.11 | 47.11 | 46.75 | 39568 |
| 1731104400 | 47.79 | -0.2 | -0.42 | 47.64 | 47.79 | 47.4905 | 15219 |
| 1731018540 | 47.99 | 0.6 | 1.27 | 48.28 | 48.37 | 47.8 | 38207 |
| 1730931600 | 47.39 | -1.84 | -3.74 | 47.17 | 47.57 | 47.03 | 13085 |
| 1730845680 | 49.23 | -0.68 | -1.36 | 49.205 | 49.7 | 49.09 | 22056 |
| 1730759160 | 49.91 | -0.01 | -0.02 | 50.305 | 50.31 | 49.86 | 26636 |
| 1730496420 | 49.92 | -0.04 | -0.08 | 50.09 | 50.14 | 49.83 | 16167 |
| 1730409780 | 49.96 | 0.01 | 0.02 | 49.95 | 49.98 | 49.665 | 29639 |
| 1730323500 | 49.95 | -0.55 | -1.09 | 49.91 | 50.26 | 49.7 | 15281 |
| 1730237280 | 50.5 | -0.31 | -0.62 | 50.39 | 50.69 | 50.39 | 26205 |
| 1730150880 | 50.814 | 0.17 | 0.33 | 50.49 | 50.88 | 50.49 | 20135 |
| 1729891500 | 50.645 | -0.19 | -0.36 | 50.78 | 50.87 | 50.608 | 9098 |
| 1729805160 | 50.83 | 1.04 | 2.09 | 50.87 | 51.03 | 50.54 | 33094 |
| 1729718940 | 49.79 | -0.96 | -1.89 | 49.87 | 50.18 | 49.61 | 14505 |
| 1729632300 | 50.75 | -0.44 | -0.87 | 50.78 | 50.98 | 50.63 | 19602 |
| 1729545600 | 51.194 | -0.72 | -1.38 | 51.27 | 51.88 | 50.7 | 23708 |
| 1729286400 | 51.91 | 0.37 | 0.72 | 51.765 | 52.06 | 51.71 | 9955 |
| 1729200000 | 51.54 | -0.22 | -0.43 | 51.48 | 51.755 | 51.4 | 31575 |
| 1729113960 | 51.76 | 0.43 | 0.84 | 51.94 | 52.049 | 51.52 | 22259 |
| 1729027680 | 51.33 | -0.54 | -1.04 | 51.85 | 51.87 | 51.33 | 23231 |
| 1728941220 | 51.87 | 0.25 | 0.48 | 51.73 | 51.98 | 51.68 | 40007 |
| 1728681900 | 51.62 | 0.03 | 0.06 | 51.55 | 51.71 | 51.55 | 11610 |
| 1728595560 | 51.59 | -0.4 | -0.77 | 51.435 | 51.68 | 51.41 | 17097 |
| 1728508800 | 51.99 | -0.6 | -1.14 | 51.925 | 52.26 | 51.78 | 9555 |
| 1728422580 | 52.59 | 0.55 | 1.06 | 52.67 | 52.7 | 52.44 | 20914 |
| 1728336000 | 52.04 | -0.35 | -0.67 | 52.19 | 52.26 | 51.92 | 28850 |
| 1728077220 | 52.39 | 0.17 | 0.33 | 51.95 | 52.39 | 51.93 | 21450 |
| 1727990760 | 52.22 | -0.88 | -1.66 | 51.81 | 52.32 | 51.81 | 14134 |
| 1727904000 | 53.1 | -0.55 | -1.03 | 53.175 | 53.2137 | 52.85 | 11399 |
| 1727818140 | 53.65 | -0.81 | -1.49 | 54.02 | 54.02 | 53.14 | 12185 |
