Hot Features
프리미엄
Kone OYI (PK) (KNYJY)
USOTC
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.87 | 7.09408194234 | 26.36 | 28.3 | 26.36 | 24613 | 27.23773971 | DR |
| 4 | 3.51 | 14.1990291262 | 24.72 | 28.3 | 24.63 | 37189 | 25.71514118 | DR |
| 12 | 3.198 | 12.7756471716 | 25.032 | 28.3 | 23.135 | 38463 | 25.011011 | DR |
| 26 | 2.5695 | 10.0134447887 | 25.6605 | 30.1175 | 23.135 | 27615 | 25.82979666 | DR |
| 52 | 3.51 | 14.1990291262 | 24.72 | 30.1175 | 22.69 | 26924 | 25.275398 | DR |
| 156 | -1.705 | -5.69567396025 | 29.935 | 30.1175 | 17.72 | 52684 | 23.5615074 | DR |
| 260 | -1.035 | -3.53664787289 | 29.265 | 44.8 | 17.72 | 41818 | 26.46024125 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739917740 | 28.23 | 0.6 | 2.17 | 28.185 | 28.3 | 28.11 | 17214 |
| 1739572020 | 27.63 | 0.03 | 0.11 | 27.63 | 27.76 | 27.63 | 19954 |
| 1739485320 | 27.6 | 0.37 | 1.36 | 27.44 | 27.77 | 27.432 | 22623 |
| 1739398920 | 27.23 | 0.52 | 1.95 | 26.85 | 27.28 | 26.85 | 25894 |
| 1739312940 | 26.71 | 0.64 | 2.45 | 26.36 | 26.71 | 26.36 | 29981 |
| 1739226000 | 26.07 | 0.48 | 1.88 | 25.74 | 26.09 | 25.74 | 71500 |
| 1738967160 | 25.59 | -0.21 | -0.81 | 25.84 | 25.85 | 25.49 | 27521 |
| 1738880400 | 25.8 | 0.07 | 0.27 | 25.72 | 25.92 | 25.71 | 20087 |
| 1738794000 | 25.73 | 0.33 | 1.30 | 25.73 | 25.77 | 25.565 | 97101 |
| 1738708080 | 25.4 | -0.08 | -0.31 | 25.32 | 25.44 | 25.32 | 23841 |
| 1738621740 | 25.48 | -0.36 | -1.39 | 25.15 | 25.65 | 25.15 | 36878 |
| 1738362000 | 25.84 | -0.38 | -1.45 | 25.796 | 26.06 | 25.71 | 22525 |
| 1738276080 | 26.22 | 1.01 | 4.01 | 26.23 | 26.34 | 26.07 | 29835 |
| 1738189740 | 25.21 | -0.24 | -0.94 | 25.11 | 25.32 | 25.06 | 64505 |
| 1738103280 | 25.45 | 0.22 | 0.87 | 25.3 | 25.45 | 25.285 | 44686 |
| 1738016820 | 25.23 | 0.03 | 0.12 | 25.38 | 25.38 | 25.13 | 40018 |
| 1737757440 | 25.2 | 0.24 | 0.96 | 25.24 | 25.33 | 25.16 | 22340 |
| 1737671220 | 24.961 | 0.25 | 1.02 | 24.7695 | 24.97 | 24.72 | 26071 |
| 1737584640 | 24.71 | 0 | 0.00 | 24.78 | 24.83 | 24.67 | 32566 |
| 1737498540 | 24.71 | 0.85 | 3.56 | 24.72 | 24.75 | 24.63 | 48669 |
| 1737152880 | 23.86 | 0.07 | 0.29 | 23.83 | 24 | 23.83 | 34385 |
| 1737066420 | 23.79 | 0.19 | 0.81 | 23.645 | 23.83 | 23.645 | 83171 |
| 1736979720 | 23.6 | 0.14 | 0.60 | 23.8 | 23.8 | 23.5 | 24570 |
| 1736893380 | 23.46 | 0.22 | 0.95 | 23.405 | 23.52 | 23.385 | 78908 |
| 1736806800 | 23.24 | -0.22 | -0.94 | 23.18 | 23.28 | 23.135 | 47370 |
| 1736547720 | 23.46 | -0.67 | -2.79 | 23.56 | 23.605 | 23.418 | 46506 |
| 1736375340 | 24.1338 | -0.09 | -0.36 | 23.96 | 24.16 | 23.9558 | 41161 |
| 1736288940 | 24.22 | -0.47 | -1.90 | 24.46 | 24.49 | 24.21 | 44926 |
| 1736202360 | 24.69 | 0.36 | 1.48 | 24.55 | 24.86 | 24.55 | 41436 |
| 1735942980 | 24.33 | -0.1 | -0.41 | 24.37 | 24.43 | 24.2005 | 33969 |
| 1735856700 | 24.43 | 0.09 | 0.37 | 24.505 | 24.57 | 24.37 | 29592 |
| 1735683960 | 24.34 | -0.08 | -0.33 | 24.418 | 24.53 | 24.15 | 36372 |
| 1735597740 | 24.42 | -0.18 | -0.73 | 24.2589 | 24.47 | 24.2589 | 44550 |
| 1735338000 | 24.6 | 0.18 | 0.74 | 24.51 | 24.65 | 24.44 | 47325 |
| 1735252020 | 24.42 | 0.02 | 0.08 | 24.35 | 24.57 | 24.27 | 31305 |
| 1735078200 | 24.4 | 0.04 | 0.16 | 24.18 | 24.43 | 24.18 | 31193 |
| 1734992400 | 24.36 | -0.19 | -0.77 | 24.375 | 24.38 | 24.11 | 52022 |
| 1734733200 | 24.55 | 0.25 | 1.03 | 24.2305 | 24.6 | 24.2305 | 44067 |
| 1734646800 | 24.3 | -0.16 | -0.65 | 24.22 | 24.34 | 24.21 | 66182 |
| 1734560940 | 24.46 | -0.57 | -2.28 | 25.01 | 25.06 | 24.46 | 44989 |
| 1734474360 | 25.03 | -0.27 | -1.07 | 25.02 | 25.09 | 24.99 | 39442 |
| 1734388140 | 25.3 | 0.05 | 0.20 | 25.2501 | 25.41 | 25.25 | 48027 |
| 1734128940 | 25.25 | -0.33 | -1.29 | 25.245 | 25.27 | 25.12 | 34363 |
| 1734042480 | 25.58 | -0.09 | -0.35 | 25.69 | 25.83 | 25.58 | 25273 |
| 1733955900 | 25.67 | -0.02 | -0.08 | 25.71 | 25.75 | 25.57 | 32275 |
| 1733869200 | 25.69 | -0.24 | -0.93 | 25.87 | 25.87 | 25.62 | 26950 |
| 1733782800 | 25.93 | -0.16 | -0.61 | 26.17 | 26.19 | 25.93 | 31970 |
| 1733523600 | 26.0899 | -0.02 | -0.08 | 26.185 | 26.24 | 26.08 | 18546 |
| 1733437500 | 26.11 | -0.12 | -0.46 | 26.19 | 26.22 | 26.06 | 27919 |
| 1733350980 | 26.23 | -0.02 | -0.08 | 26.29 | 26.37 | 26.1875 | 27172 |
| 1733264700 | 26.25 | 0.13 | 0.50 | 26.36 | 26.36 | 26.2035 | 30099 |
| 1733178180 | 26.12 | 0.16 | 0.62 | 26.06 | 26.13 | 25.87 | 34657 |
| 1732918200 | 25.96 | 0.03 | 0.12 | 25.3 | 25.96 | 25.27 | 29683 |
| 1732746540 | 25.93 | 0.9 | 3.57 | 25.445 | 25.93 | 25.385 | 22798 |
| 1732660140 | 25.035 | -0.43 | -1.67 | 25.032 | 25.12 | 24.91 | 37238 |
| 1732573560 | 25.46 | -0.02 | -0.08 | 25.565 | 25.565 | 25.34 | 43551 |
| 1732314000 | 25.48 | 0.05 | 0.20 | 25.31 | 25.59 | 25.31 | 36670 |
| 1732227900 | 25.43 | -0.24 | -0.93 | 25.55 | 25.625 | 25.24 | 24210 |
| 1732141740 | 25.67 | -0.11 | -0.43 | 25.73 | 25.73 | 25.51 | 15635 |
| 1732054800 | 25.78 | -0.01 | -0.04 | 25.68 | 25.78 | 25.65 | 44504 |
