Hot Features
프리미엄
Kirin Holdings Company Limited (PK) (KNBWY)
USOTC
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.275 | -1.81818181818 | 15.125 | 15.35 | 14.66 | 44510 | 14.80443855 | DR |
| 4 | -0.95 | -6.01265822785 | 15.8 | 15.8 | 14.56 | 40754 | 14.8969351 | DR |
| 12 | 1.06 | 7.68672951414 | 13.79 | 16.25 | 13.4775 | 34544 | 14.99568067 | DR |
| 26 | 0.2999 | 2.06115421887 | 14.5501 | 16.25 | 12.81 | 54982 | 13.94315173 | DR |
| 52 | 0.11 | 0.746268656716 | 14.74 | 16.25 | 12.81 | 53386 | 14.07207381 | DR |
| 156 | -2.93 | -16.4791901012 | 17.78 | 17.8 | 12.81 | 60147 | 14.83497141 | DR |
| 260 | -6.475 | -30.3634232122 | 21.325 | 24.44 | 12.81 | 48480 | 16.04690593 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730759160 | 14.7 | -0.13 | -0.88 | 14.925 | 15.15 | 14.66 | 72126 |
| 1730496420 | 14.83 | 0.09 | 0.61 | 14.875 | 15.1 | 14.66 | 44729 |
| 1730409780 | 14.74 | -0.17 | -1.14 | 14.71 | 14.81 | 14.7 | 29900 |
| 1730323500 | 14.91 | -0.01 | -0.07 | 14.98 | 15 | 14.9 | 44264 |
| 1730237280 | 14.92 | -0.17 | -1.13 | 15.125 | 15.35 | 14.92 | 31529 |
| 1730150880 | 15.09 | 0.05 | 0.33 | 15.31 | 15.47 | 15.09 | 44081 |
| 1729891500 | 15.04 | 0.07 | 0.47 | 14.97 | 15.04 | 14.97 | 36216 |
| 1729805160 | 14.97 | 0.07 | 0.47 | 14.972 | 15.01 | 14.94 | 24399 |
| 1729718940 | 14.9 | 0.32 | 2.19 | 14.875 | 14.9 | 14.84 | 22863 |
| 1729632300 | 14.58 | -0.12 | -0.82 | 14.6775 | 14.7625 | 14.56 | 22148 |
| 1729545600 | 14.7 | -0.09 | -0.61 | 14.84 | 14.856 | 14.66 | 23347 |
| 1729286400 | 14.79 | -0.03 | -0.20 | 14.99 | 15.24 | 14.75 | 46566 |
| 1729200000 | 14.82 | -0.35 | -2.31 | 15.06 | 15.3 | 14.78 | 109303 |
| 1729113960 | 15.17 | 0.28 | 1.88 | 14.98 | 15.19 | 14.76 | 43932 |
| 1729027680 | 14.89 | -0.05 | -0.33 | 15.105 | 15.11 | 14.85 | 24368 |
| 1728941220 | 14.94 | -0.1 | -0.66 | 15.125 | 15.38 | 14.85 | 20195 |
| 1728681900 | 15.04 | -0.05 | -0.33 | 15.24 | 15.49 | 15 | 46536 |
| 1728595560 | 15.09 | 0.09 | 0.60 | 15.2855 | 15.45 | 14.99 | 32434 |
| 1728508800 | 15 | 0.13 | 0.87 | 15.45 | 15.45 | 14.88 | 53998 |
| 1728422580 | 14.87 | -0.11 | -0.73 | 15.8 | 15.8 | 14.85 | 42150 |
| 1728336000 | 14.98 | -0.07 | -0.47 | 14.95 | 14.98 | 14.91 | 39521 |
| 1728077220 | 15.05 | 0.07 | 0.47 | 15.02 | 15.05 | 14.9775 | 16410 |
| 1727990760 | 14.98 | 0.02 | 0.13 | 14.95 | 14.99 | 14.94 | 24104 |
| 1727904000 | 14.96 | -0.25 | -1.64 | 14.964 | 14.976 | 14.93 | 46608 |
| 1727818140 | 15.21 | -0.05 | -0.33 | 14.58 | 15.76 | 14.58 | 25596 |
| 1727731380 | 15.26 | -0.24 | -1.55 | 15.595 | 15.87 | 15.25 | 24649 |
| 1727472000 | 15.5 | 0.09 | 0.59 | 15.49 | 15.58 | 15.48 | 39264 |
| 1727386200 | 15.409 | 0.3 | 1.98 | 16.19 | 16.25 | 15.28 | 22087 |
| 1727299200 | 15.11 | -0.2 | -1.31 | 15.1 | 15.11 | 15.03 | 15138 |
| 1727212800 | 15.31 | -0.04 | -0.26 | 15.2 | 15.31 | 15.17 | 13449 |
| 1727126940 | 15.35 | 0.06 | 0.39 | 15.27 | 15.36 | 15.258 | 26412 |
| 1726867200 | 15.29 | -0.05 | -0.29 | 15.23 | 15.29 | 15.19 | 22193 |
| 1726781220 | 15.335 | -0.07 | -0.46 | 15.25 | 15.35 | 15.25 | 14714 |
| 1726694460 | 15.406 | 0.08 | 0.50 | 15.32 | 15.44 | 15.23 | 18789 |
| 1726608240 | 15.33 | 0.19 | 1.25 | 15.42 | 15.43 | 15.313 | 14057 |
| 1726521720 | 15.14 | -0.15 | -0.98 | 15.17 | 15.44 | 15.12 | 24255 |
| 1726262940 | 15.29 | -0.44 | -2.78 | 15.37 | 15.37 | 15.29 | 50169 |
| 1726176540 | 15.728 | 0.32 | 2.06 | 15.43 | 15.85 | 15.43 | 17627 |
| 1726090140 | 15.41 | -0.38 | -2.41 | 15.41 | 15.535 | 15.41 | 25855 |
| 1726003500 | 15.79 | -0.01 | -0.06 | 15.6817 | 15.85 | 15.6817 | 20729 |
| 1725917160 | 15.8 | 0.23 | 1.48 | 15.7785 | 15.85 | 15.77 | 13941 |
| 1725658020 | 15.57 | -0.18 | -1.14 | 15.8 | 15.8 | 15.57 | 42335 |
| 1725571440 | 15.75 | 0.45 | 2.94 | 15.45 | 15.76 | 15.45 | 183899 |
| 1725485040 | 15.3 | 0.36 | 2.41 | 14.59 | 15.45 | 14.59 | 33767 |
| 1725398880 | 14.94 | -0.1 | -0.66 | 14.96 | 14.97 | 14.85 | 22676 |
| 1725053340 | 15.04 | -0.3 | -1.96 | 14.955 | 15.14 | 14.955 | 20852 |
| 1724966400 | 15.34 | -0.07 | -0.45 | 15.375 | 15.43 | 15.34 | 18446 |
| 1724880360 | 15.41 | 0.03 | 0.20 | 15.435 | 15.46 | 15.38 | 15898 |
| 1724794080 | 15.38 | 0.22 | 1.45 | 15.3 | 15.4 | 15.3 | 13837 |
| 1724707740 | 15.16 | -0.03 | -0.20 | 15.214 | 15.226 | 15.16 | 14261 |
| 1724448480 | 15.19 | 0.45 | 3.05 | 14.96 | 15.19 | 14.96 | 39853 |
| 1724362140 | 14.74 | 0.1 | 0.68 | 14.82 | 14.82 | 14.495 | 15786 |
| 1724275380 | 14.64 | 0.26 | 1.81 | 14.56 | 14.67 | 14.4965 | 54359 |
| 1724188800 | 14.38 | 0.13 | 0.91 | 14.88 | 14.88 | 14.35 | 26780 |
| 1724102880 | 14.25 | 0.3 | 2.15 | 13.68 | 14.25 | 13.68 | 22907 |
| 1723843740 | 13.95 | 0.14 | 1.01 | 14 | 14 | 13.925 | 23495 |
| 1723756860 | 13.81 | -0.01 | -0.07 | 13.5385 | 13.87 | 13.4775 | 33337 |
| 1723670820 | 13.82 | 0.01 | 0.07 | 13.86 | 13.95 | 13.78 | 38230 |
| 1723584360 | 13.81 | 0.08 | 0.58 | 13.79 | 13.81 | 13.66 | 86721 |
| 1723497900 | 13.73 | 0.01 | 0.07 | 13.64 | 13.74 | 13.64 | 58490 |
| 1723238400 | 13.72 | 0.06 | 0.44 | 13.5915 | 13.74 | 13.42 | 38693 |
| 1723152000 | 13.66 | 0.42 | 3.17 | 13.58 | 14.0481 | 13.58 | 143414 |
| 1723065720 | 13.24 | -0.49 | -3.57 | 13.43 | 13.49 | 13.24 | 126232 |
| 1722979800 | 13.73 | -0.03 | -0.22 | 13.4 | 13.73 | 13.17 | 108336 |
| 1722893340 | 13.76 | 0.09 | 0.66 | 13.4907 | 13.82 | 13.4907 | 54723 |
