Hot Features
프리미엄
Koito Manufacturing (PK) (KOTMY)
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 | -0.195 | -1.55502392344 | 12.54 | 12.7866 | 12.3 | 5135 | 12.54939572 | DR |
| 4 | -0.7225 | -5.52898412091 | 13.0675 | 13.58 | 12.28 | 5688 | 12.66452991 | DR |
| 12 | -0.965 | -7.2501878287 | 13.31 | 13.58 | 11.76 | 15940 | 12.59492714 | DR |
| 26 | -1.6878 | -12.0275354883 | 14.0328 | 15.318 | 11.76 | 22263 | 13.45799441 | DR |
| 52 | -3.255 | -20.8653846154 | 15.6 | 16.69 | 11.76 | 30235 | 13.72337505 | DR |
| 156 | -14.455 | -53.9365671642 | 26.8 | 28.18 | 11.025 | 20747 | 15.45391861 | DR |
| 260 | -10.75875 | -46.567115728 | 23.10375 | 38.7 | 11.025 | 14328 | 16.24486724 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1736547720 | 12.345 | -0.21 | -1.67 | 12.345 | 12.345 | 12.345 | 997 |
| 1736375340 | 12.555 | 0.14 | 1.12 | 12.545 | 12.5745 | 12.36 | 17188 |
| 1736288940 | 12.416 | -0.32 | -2.54 | 12.416 | 12.416 | 12.416 | 1248 |
| 1736202360 | 12.74 | 0.44 | 3.58 | 12.695 | 12.7866 | 12.695 | 1352 |
| 1735942980 | 12.3 | -1.15 | -8.53 | 12.54 | 12.54 | 12.3 | 752 |
| 1735856700 | 13.4464 | 0.88 | 6.97 | 12.86 | 13.4464 | 12.86 | 787 |
| 1735683960 | 12.57 | -1.01 | -7.44 | 12.995 | 13.12 | 12.486 | 2946 |
| 1735597740 | 13.58 | 0.77 | 5.97 | 12.92 | 13.58 | 12.59 | 3401 |
| 1735338000 | 12.815 | 0.32 | 2.52 | 12.815 | 12.815 | 12.815 | 1021 |
| 1735252020 | 12.5 | -0.02 | -0.16 | 12.28 | 12.7 | 12.28 | 6932 |
| 1735078200 | 12.52 | 0.13 | 1.05 | 12.675 | 12.905 | 12.32 | 4827 |
| 1734992400 | 12.39 | 0.04 | 0.32 | 12.905 | 12.905 | 12.37 | 4940 |
| 1734733200 | 12.35 | -0.28 | -2.18 | 12.84 | 13.0925 | 12.35 | 4516 |
| 1734646800 | 12.625 | 0.07 | 0.60 | 12.67 | 12.796 | 12.616 | 3770 |
| 1734560940 | 12.55 | -0.21 | -1.65 | 13.02 | 13.04 | 12.54 | 6111 |
| 1734474360 | 12.76 | -0.23 | -1.77 | 13.115 | 13.115 | 12.38 | 24670 |
| 1734388140 | 12.99 | 0.26 | 2.04 | 12.99 | 13.0914 | 12.6 | 4109 |
| 1734128940 | 12.73 | -0.39 | -2.94 | 13.0675 | 13.0675 | 12.6625 | 8125 |
| 1734042480 | 13.115 | -0.03 | -0.19 | 13.11 | 13.115 | 13.11 | 729 |
| 1733955900 | 13.14 | 0.03 | 0.23 | 13.19 | 13.2156 | 13.14 | 4634 |
| 1733869200 | 13.11 | -0.06 | -0.42 | 12.6 | 13.35 | 12.6 | 3953 |
| 1733782800 | 13.165 | 0.76 | 6.17 | 13.135 | 13.165 | 12.77 | 7341 |
| 1733523600 | 12.4 | -0.55 | -4.25 | 12.4 | 12.9336 | 12.4 | 4255 |
| 1733437500 | 12.95 | 0.17 | 1.33 | 12.792 | 13.05 | 12.62 | 3450 |
| 1733350980 | 12.78 | -0.39 | -2.96 | 12.91 | 13.38 | 12.78 | 1506 |
| 1733264700 | 13.17 | 0.61 | 4.86 | 13.2125 | 13.2125 | 12.984 | 7043 |
| 1733178180 | 12.56 | -0.43 | -3.31 | 12.774 | 12.9434 | 12.56 | 9236 |
| 1732918200 | 12.99 | 0.48 | 3.84 | 12.95 | 12.99 | 12.74 | 3773 |
| 1732746540 | 12.51 | -0.46 | -3.55 | 12.75 | 12.75 | 12.51 | 3554 |
| 1732660140 | 12.97 | 0.3 | 2.37 | 12.74 | 12.97 | 12.52 | 3244 |
| 1732573560 | 12.67 | 0.24 | 1.93 | 12.88 | 13.0725 | 12.42 | 6889 |
| 1732314000 | 12.43 | -0.13 | -1.04 | 12.38 | 13.1125 | 12.38 | 4084 |
| 1732227900 | 12.56 | -0.06 | -0.48 | 12.17 | 12.62 | 12.17 | 19158 |
| 1732141740 | 12.62 | 0.1 | 0.80 | 12.875 | 12.875 | 12.15 | 4630 |
| 1732054800 | 12.52 | 0.21 | 1.71 | 12.575 | 12.6025 | 12.52 | 15547 |
| 1731968640 | 12.31 | 0.41 | 3.48 | 11.87 | 12.5975 | 11.87 | 27745 |
| 1731709260 | 11.8958 | 0.09 | 0.73 | 12.285 | 12.52 | 11.83 | 72327 |
| 1731622800 | 11.81 | -0.03 | -0.25 | 12.1 | 12.4 | 11.76 | 20690 |
| 1731536760 | 11.84 | -0.61 | -4.90 | 11.97 | 12.05 | 11.82 | 34466 |
| 1731450480 | 12.45 | 0 | 0.00 | 12.18 | 12.59 | 12.18 | 46729 |
| 1731363600 | 12.45 | -0.17 | -1.35 | 12.455 | 12.69 | 12.24 | 71559 |
| 1731104400 | 12.62 | -0.61 | -4.61 | 12.74 | 12.74 | 12.34 | 36693 |
| 1731018540 | 13.23 | 0.43 | 3.36 | 13.335 | 13.5775 | 13.112 | 22392 |
| 1730931600 | 12.8 | -0.22 | -1.69 | 12.84 | 12.89 | 12.545 | 16285 |
| 1730845680 | 13.02 | 0.51 | 4.08 | 13.095 | 13.1875 | 12.71 | 23652 |
| 1730759160 | 12.51 | -0.19 | -1.50 | 12.45 | 12.86 | 12.45 | 33893 |
| 1730496420 | 12.7 | -0.16 | -1.23 | 12.74 | 12.98 | 12.351 | 15830 |
| 1730409780 | 12.8584 | 0.01 | 0.07 | 13.3 | 13.3 | 12.83 | 32611 |
| 1730323500 | 12.85 | 0.45 | 3.63 | 13.42 | 13.42 | 12.85 | 18389 |
| 1730237280 | 12.4 | -0.46 | -3.58 | 12.73 | 12.73 | 12.4 | 23176 |
| 1730150880 | 12.86 | 0.29 | 2.31 | 13.195 | 13.435 | 12.841 | 27434 |
| 1729891500 | 12.57 | -0.4 | -3.08 | 12.97 | 13.2025 | 12.53 | 32282 |
| 1729805160 | 12.97 | 0.11 | 0.86 | 12.735 | 13.1 | 12.59 | 58968 |
| 1729718940 | 12.86 | 0.02 | 0.14 | 13 | 13 | 12.86 | 35419 |
| 1729632300 | 12.8425 | -0.38 | -2.86 | 12.915 | 12.915 | 12.65 | 8899 |
| 1729545600 | 13.22 | 0.01 | 0.08 | 13.2225 | 13.2575 | 12.94 | 23142 |
| 1729286400 | 13.21 | -0.08 | -0.60 | 13.31 | 13.31 | 13.21 | 10338 |
| 1729200000 | 13.2904 | 0.06 | 0.46 | 13.32 | 13.4675 | 13.23 | 40617 |
| 1729113960 | 13.23 | -0.37 | -2.72 | 13.23 | 13.42 | 12.99 | 54142 |
| 1729027680 | 13.6 | -0.12 | -0.87 | 13.385 | 13.65 | 13.38 | 21743 |
| 1728941220 | 13.72 | 0.19 | 1.40 | 13.47 | 13.732 | 13.18 | 18155 |
