Hot Features
프리미엄
Kasikornbank Public Company Ltd (PK) (KPCPY)
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 | 0.615 | 3.77300613497 | 16.3 | 17.72 | 16.055 | 7748 | 16.94567774 | DR |
| 4 | -0.425 | -2.45098039216 | 17.34 | 18.239 | 16.055 | 7662 | 17.01257536 | DR |
| 12 | 0.665 | 4.09230769231 | 16.25 | 19.98 | 15.73 | 7678 | 17.85533434 | DR |
| 26 | 2.705 | 19.0358902182 | 14.21 | 19.98 | 13.01 | 8762 | 15.71825895 | DR |
| 52 | 2.535 | 17.628650904 | 14.38 | 19.98 | 12.72 | 18796 | 14.27549469 | DR |
| 156 | -1.11 | -6.15811373093 | 18.025 | 21.27 | 12.72 | 16823 | 15.37199692 | DR |
| 260 | -3.375 | -16.6338097585 | 20.29 | 21.27 | 8.89 | 31956 | 14.09847031 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 16.915 | -0.49 | -2.79 | 16.6 | 18.05 | 16.6 | 3115 |
| 1732141740 | 17.4 | 0.97 | 5.90 | 16.445 | 17.55 | 16.44 | 11173 |
| 1732054800 | 16.43 | -0.57 | -3.35 | 16.39 | 17.29 | 16.39 | 2868 |
| 1731968640 | 17 | 0.07 | 0.41 | 17.72 | 17.72 | 16.52 | 9934 |
| 1731709260 | 16.93 | 0.37 | 2.23 | 17.06 | 17.555 | 16.335 | 4209 |
| 1731622800 | 16.559999 | -0.04 | -0.24 | 16.3 | 17.275 | 16.055 | 10555 |
| 1731536760 | 16.6 | -0.75 | -4.32 | 17.115 | 17.799 | 16.440999 | 6538 |
| 1731450480 | 17.35 | -0.35 | -1.98 | 16.895 | 17.53 | 16.895 | 2009 |
| 1731363600 | 17.7 | 0.93 | 5.55 | 17.17 | 17.75 | 17.165 | 1841 |
| 1731104400 | 16.77 | -0.31 | -1.81 | 16.64 | 17.3863 | 16.25 | 20766 |
| 1731018540 | 17.08 | -0.08 | -0.47 | 17.025 | 17.465 | 17.025 | 2197 |
| 1730931600 | 17.16 | -0.31 | -1.77 | 17.14 | 17.8 | 16.48 | 1819 |
| 1730845680 | 17.47 | 0.07 | 0.40 | 17.29 | 17.47 | 17.29 | 1724 |
| 1730759160 | 17.4 | -0.26 | -1.47 | 17.39 | 18.06 | 16.739999 | 3427 |
| 1730496420 | 17.66 | 0.25 | 1.47 | 16.92 | 17.66 | 16.92 | 4423 |
| 1730409780 | 17.405 | 0.61 | 3.60 | 17.41 | 17.41 | 17.4 | 4296 |
| 1730323500 | 16.8 | 0.02 | 0.12 | 16.2 | 17.85 | 16.2 | 36819 |
| 1730237280 | 16.78 | -1.45 | -7.95 | 17.14 | 18.15 | 16.78 | 8691 |
| 1730150880 | 18.23 | 0.88 | 5.07 | 17.575 | 18.239 | 16.911 | 5103 |
| 1729891500 | 17.35 | 0.03 | 0.17 | 17.45 | 17.632 | 16.9612 | 12383 |
| 1729805160 | 17.32 | 0.51 | 3.03 | 17.34 | 17.999 | 17.32 | 2466 |
| 1729718940 | 16.81 | -1.17 | -6.51 | 17.43 | 17.43 | 16.81 | 910 |
| 1729632300 | 17.98 | 0.2 | 1.13 | 17.375 | 17.98 | 16.77 | 2979 |
| 1729545600 | 17.7785 | -1.3 | -6.82 | 17.94 | 18.62 | 17.319 | 2486 |
| 1729286400 | 19.08 | -0.04 | -0.21 | 18.415 | 19.08 | 17.724 | 4221 |
| 1729200000 | 19.12 | 0.83 | 4.54 | 19.12 | 19.12 | 17.841 | 1649 |
| 1729113960 | 18.29 | -0.39 | -2.07 | 17.7 | 19.2 | 17.52 | 7746 |
| 1729027680 | 18.676 | -0.77 | -3.98 | 19.12 | 19.3 | 17.73 | 3532 |
| 1728941220 | 19.45 | 0.92 | 4.98 | 18.66 | 19.45 | 18.07 | 1093 |
| 1728681900 | 18.528 | -0.31 | -1.66 | 18.21 | 19 | 17.88 | 78080 |
| 1728595560 | 18.84 | -0.26 | -1.34 | 18.87 | 18.87 | 17.51 | 2763 |
| 1728508800 | 19.095 | 1.4 | 7.91 | 19 | 19.095 | 17.876 | 2246 |
| 1728422580 | 17.695 | 0.39 | 2.28 | 16.559999 | 17.75 | 16.559999 | 9265 |
| 1728336000 | 17.301 | -0.67 | -3.72 | 17.52 | 17.93 | 17.285 | 5098 |
| 1728077220 | 17.97 | 0.39 | 2.22 | 18.3 | 18.5 | 17.852 | 2029 |
| 1727990760 | 17.58 | -0.61 | -3.34 | 18.209 | 18.209 | 17.58 | 1252 |
| 1727904000 | 18.1881 | -0.48 | -2.58 | 18.18 | 19.05 | 17.331 | 2672 |
| 1727818140 | 18.67 | 0.27 | 1.47 | 18.5325 | 18.899 | 17.99 | 2777 |
| 1727731380 | 18.4 | 0.37 | 2.05 | 19.24 | 19.24 | 18.09 | 4274 |
| 1727472000 | 18.03 | -0.56 | -3.03 | 17.7201 | 19.15 | 17.7201 | 7118 |
| 1727386200 | 18.593 | -0.37 | -1.94 | 19.23 | 19.23 | 18.593 | 2449 |
| 1727299200 | 18.961 | 0.18 | 0.94 | 19.7 | 19.7 | 18.9 | 5855 |
| 1727212800 | 18.785 | 0.25 | 1.32 | 19.035 | 19.195 | 18.37 | 10581 |
| 1727126940 | 18.54 | -1.16 | -5.88 | 19.085 | 19.69 | 18.48 | 5246 |
| 1726867200 | 19.699 | 0.99 | 5.29 | 18.695 | 19.699 | 17.7001 | 4509 |
| 1726781220 | 18.71 | -0.16 | -0.85 | 19.1 | 19.3899 | 18.71 | 8280 |
| 1726694460 | 18.87 | 0.66 | 3.62 | 19.69 | 19.69 | 18.675 | 8880 |
| 1726608240 | 18.21 | -1.26 | -6.47 | 18.2101 | 19.98 | 18.21 | 1928 |
| 1726521720 | 19.47 | 0.56 | 2.96 | 19 | 19.98 | 18.31 | 3901 |
| 1726262940 | 18.91 | 0.02 | 0.11 | 19.12 | 19.84 | 18.4 | 6341 |
| 1726176540 | 18.89 | 0.04 | 0.21 | 18.89 | 19 | 18.89 | 2765 |
| 1726090140 | 18.85 | 0.18 | 0.96 | 18.64 | 19.3 | 18.05 | 8542 |
| 1726003500 | 18.67 | 0.07 | 0.37 | 18.63 | 19.33 | 18.566 | 10547 |
| 1725917160 | 18.602 | 0.18 | 0.99 | 18.27 | 19.07 | 18.27 | 10329 |
| 1725658020 | 18.42 | 0.48 | 2.68 | 17.7635 | 18.42 | 17.45 | 6141 |
| 1725571440 | 17.94 | 1.26 | 7.55 | 17.55 | 18.8699 | 17.55 | 31177 |
| 1725485040 | 16.6801 | 0.5 | 3.09 | 16.745999 | 17.1499 | 16.6801 | 6423 |
| 1725398880 | 16.18 | -1.33 | -7.60 | 16.715 | 17.16 | 16.18 | 15556 |
| 1725053340 | 17.51 | 0.41 | 2.40 | 16.855 | 17.51 | 16.855 | 1300 |
| 1724966400 | 17.1 | 0.15 | 0.88 | 16.25 | 17.57 | 15.73 | 6834 |
| 1724880360 | 16.95 | 0.18 | 1.07 | 17.07 | 18.15 | 16.95 | 17693 |
| 1724794080 | 16.77 | -0.33 | -1.93 | 17.44 | 17.44 | 16.761 | 11430 |
| 1724707740 | 17.1 | 0.27 | 1.60 | 16.972 | 17.979 | 16.972 | 15960 |
| 1724448480 | 16.83 | 0.68 | 4.21 | 16.93 | 17 | 16.0201 | 5318 |
| 1724362140 | 16.149999 | -0.62 | -3.70 | 16.305 | 16.94 | 16.149999 | 13839 |
