![Klabin Sa (PK)](/common/images/company/NO_KLBAY.png)
Klabin Sa (PK) (KLBAY)
USOTC
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 1.66435506241 | 7.21 | 7.51 | 6.8 | 279 | 7.16352283 | DR |
4 | 0.23 | 3.23943661972 | 7.1 | 7.74 | 6.8 | 3337 | 7.38952584 | DR |
12 | 0.15 | 2.08913649025 | 7.18 | 9.19 | 6.8 | 5732 | 7.42985571 | DR |
26 | -0.23 | -3.04232804233 | 7.56 | 9.19 | 6.8 | 3223 | 7.43885879 | DR |
52 | -0.5683412 | -7.19570332059 | 7.8983412 | 9.32531423 | 6.8 | 4465 | 7.84891411 | DR |
156 | -1.01370221 | -12.1493095569 | 8.34370221 | 10.03425625 | 5.92602815 | 4745 | 7.41459764 | DR |
260 | -1.30455021 | -15.1084906367 | 8.63455021 | 10.97951227 | 4.1991181 | 6178 | 7.69835862 | DR |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1739572020 | 7.33 | 0.53 | 7.79 | 7.51 | 7.51 | 7.33 | 1331 |
1739485320 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
1739398920 | 6.8 | -0.6 | -8.11 | 6.8 | 6.8 | 6.8 | 409 |
1739312940 | 7.4 | -0.02 | -0.20 | 7.4 | 7.4 | 7.4 | 345 |
1739226000 | 7.415 | 0.21 | 2.84 | 7.415 | 7.415 | 7.415 | 245 |
1738967160 | 7.21 | -0.07 | -0.96 | 7.21 | 7.21 | 7.21 | 118 |
1738880400 | 7.28 | 0 | 0.00 | 7.28 | 7.28 | 7.28 | 0 |
1738794000 | 7.28 | -0.46 | -5.94 | 7.42 | 7.6 | 6.9 | 2081 |
1738708080 | 7.74 | 0.04 | 0.52 | 7.74 | 7.74 | 7.74 | 291 |
1738621740 | 7.7 | 0.1 | 1.32 | 7.7 | 7.7 | 7.7 | 5000 |
1738362480 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1738276080 | 7.6 | 0.23 | 3.12 | 7.6 | 7.6 | 7.57 | 1509 |
1738189740 | 7.37 | 0.03 | 0.41 | 7.37 | 7.37 | 7.37 | 100 |
1738103280 | 7.34 | -0.23 | -3.06 | 7.3 | 7.49 | 7.3 | 29721 |
1738016820 | 7.572 | 0.47 | 6.65 | 7.572 | 7.572 | 7.572 | 103 |
1737757440 | 7.1 | 0.16 | 2.31 | 7.1 | 7.1 | 7.1 | 126 |
1737671220 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
1737584820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
1737498420 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
1737152820 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
1737066420 | 6.94 | -0.69 | -9.03 | 7.192 | 7.192 | 6.94 | 3461 |
1736979720 | 7.629 | 0.4 | 5.52 | 6.85 | 7.629 | 6.85 | 714 |
1736893740 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
1736807340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
1736548140 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
1736375340 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
1736288940 | 7.23 | 0.1 | 1.40 | 7.65 | 7.65 | 7.002 | 28600 |
1736202540 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735943340 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735856940 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735684140 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735597740 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 178 |
1735338000 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735251600 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1735078800 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1734992400 | 7.13 | 0 | 0.00 | 7.13 | 7.13 | 7.13 | 0 |
1734733200 | 7.13 | -1.16 | -13.99 | 7.66 | 7.66 | 7.13 | 336 |
1734647340 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
1734560940 | 8.2899999 | 0.2 | 2.51 | 8.2899999 | 8.2899999 | 8.2899999 | 189 |
1734474540 | 8.087 | 0 | 0.00 | 8.087 | 8.087 | 8.087 | 0 |
1734388140 | 8.087 | 0.65 | 8.77 | 6.92 | 9.19 | 6.82 | 4298 |
1734128940 | 7.435 | -0.17 | -2.17 | 7.435 | 7.435 | 7.435 | 103 |
1734042000 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1733955600 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1733869200 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
1733782800 | 7.6 | 0.08 | 1.06 | 7.6 | 7.6 | 7.6 | 18544 |
1733523600 | 7.52 | -0.28 | -3.59 | 7.5 | 7.52 | 7.36 | 3689 |
1733437500 | 7.8 | 0.34 | 4.56 | 7.68 | 7.8 | 7.61 | 4074 |
1733350980 | 7.46 | 0.51 | 7.34 | 7.11 | 7.5 | 7 | 49027 |
1733264700 | 6.95 | -0.07 | -0.96 | 7.4 | 7.4 | 6.95 | 653 |
1733178540 | 7.0172 | 0 | 0.00 | 7.0172 | 7.0172 | 7.0172 | 0 |
1732919340 | 7.0172 | 0 | 0.00 | 7.0172 | 7.0172 | 7.0172 | 0 |
1732746540 | 7.0172 | -0.32 | -4.40 | 7.0172 | 7.0172 | 7.0172 | 100 |
1732659600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
1732573200 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
1732314000 | 7.34 | -0.4 | -5.17 | 7.18 | 7.34 | 7.18 | 758 |
1732227900 | 7.74 | 0.74 | 10.57 | 7 | 7.74 | 7 | 932 |
1732141200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
1732054800 | 7 | -0.19 | -2.64 | 6.995 | 7 | 6.995 | 1100 |
1731968640 | 7.19 | -0.22 | -2.97 | 7.19 | 7.19 | 7.19 | 210 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관