기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kinaxis Inc (PK) | KXSCF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
110.7613 | 109.8226 | 110.7613 | 109.8226 | 108.49 |
KXSCF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 107.74 | 110.7613 | 106.355 | 108.15 | 3,257 | 2.08 | 1.93% |
1개월 | 108.5431 | 111.877 | 106.355 | 109.88 | 2,633 | 1.28 | 1.18% |
3개월 | 116.96 | 119.76 | 102.55 | 111.54 | 4,483 | -7.14 | -6.10% |
6개월 | 105.98 | 125.44 | 102.2502 | 112.77 | 3,548 | 3.84 | 3.63% |
1년 | 133.7285 | 145.00 | 93.392 | 113.31 | 2,113 | -23.91 | -17.88% |
3년 | 127.82 | 180.40 | 93.1131 | 119.45 | 1,315 | -18.00 | -14.08% |
5년 | 53.97 | 180.40 | 52.86 | 106.53 | 1,366 | 55.85 | 103.49% |
KXSCF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 109.8226 | 1.33 | 1.23% | 110.7613 | 110.7613 | 109.8226 | 835 |
03 5월(5) 2024 | 108.49 | 0.00 | 0.00% | 108.49 | 108.49 | 108.49 | 0 |
02 5월(5) 2024 | 108.49 | 0.46 | 0.43% | 106.365 | 108.49 | 106.355 | 1,731 |
01 5월(5) 2024 | 108.03 | -1.58 | -1.44% | 107.74 | 108.03 | 107.74 | 4,782 |
30 4월(4) 2024 | 109.61 | 0.00 | 0.00% | 109.61 | 109.61 | 109.61 | 0 |
27 4월(4) 2024 | 109.61 | 0.00 | 0.00% | 109.61 | 109.61 | 109.61 | 0 |
26 4월(4) 2024 | 109.61 | -0.64 | -0.58% | 109.96 | 109.96 | 109.61 | 115 |
25 4월(4) 2024 | 110.245 | 2.02 | 1.86% | 110.2104 | 110.245 | 110.0774 | 2,765 |
24 4월(4) 2024 | 108.23 | 0.00 | 0.00% | 108.23 | 108.23 | 108.23 | 0 |
23 4월(4) 2024 | 108.23 | 0.00 | 0.00% | 108.23 | 108.23 | 108.23 | 0 |
20 4월(4) 2024 | 108.23 | -1.13 | -1.03% | 108.45 | 108.45 | 108.23 | 4,520 |
19 4월(4) 2024 | 109.36 | 0.00 | 0.00% | 109.36 | 109.36 | 109.36 | 0 |
18 4월(4) 2024 | 109.36 | -0.62 | -0.57% | 109.058 | 109.36 | 109.058 | 500 |
17 4월(4) 2024 | 109.9841 | 0.00 | 0.00% | 109.9841 | 109.9841 | 109.9841 | 0 |
16 4월(4) 2024 | 109.9841 | -1.02 | -0.92% | 109.9395 | 110.23 | 109.9395 | 5,453 |
13 4월(4) 2024 | 111.00 | -0.71 | -0.64% | 111.00 | 111.00 | 111.00 | 2,925 |
12 4월(4) 2024 | 111.714 | -0.09 | -0.08% | 110.41 | 111.714 | 110.185 | 1,867 |
11 4월(4) 2024 | 111.80 | 0.00 | 0.00% | 111.80 | 111.80 | 111.80 | 0 |
10 4월(4) 2024 | 111.80 | 0.09 | 0.08% | 111.8001 | 111.8001 | 111.80 | 1,289 |
09 4월(4) 2024 | 111.71 | 0.46 | 0.41% | 111.877 | 111.877 | 111.71 | 894 |
06 4월(4) 2024 | 111.25 | -0.06 | -0.05% | 108.5431 | 111.25 | 108.5078 | 4,749 |