Hot Features
프리미엄
Kinaxis Inc (PK) (KXSCF)
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 | -1.466 | -1.33272727273 | 110 | 111.74 | 105.4171 | 23605 | 109.07217552 | CS |
| 4 | -6.496 | -5.64722246371 | 115.03 | 121.10528 | 105.4171 | 13643 | 112.63311836 | CS |
| 12 | -21.466 | -16.5123076923 | 130 | 133 | 103.258 | 7508 | 115.52416407 | CS |
| 26 | 1.904 | 1.78561380475 | 106.63 | 133 | 98.9624 | 6534 | 115.3014773 | CS |
| 52 | -4.5459 | -4.02007783877 | 113.0799 | 133 | 98.9624 | 5775 | 113.6156191 | CS |
| 156 | -6.10105 | -5.32215059879 | 114.63505 | 145 | 93.11313 | 2684 | 114.06956765 | CS |
| 260 | 28.534 | 35.6675 | 80 | 180.4 | 58.74 | 2056 | 116.27138241 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740781260 | 108.534 | -3.11 | -2.78 | 108.9601 | 109.0065 | 107.106 | 32835 |
| 1740695340 | 111.642 | 5.85 | 5.53 | 110.564 | 111.74 | 110.0575 | 53585 |
| 1740608400 | 105.79 | -0.97 | -0.91 | 106.08 | 107.5805 | 105.79 | 6376 |
| 1740522480 | 106.76 | 0.01 | 0.01 | 105.92 | 106.77 | 105.4171 | 13583 |
| 1740435600 | 106.75 | -2.24 | -2.06 | 107.0613 | 107.26 | 106.75 | 36480 |
| 1740176400 | 108.99 | -2.71 | -2.43 | 110 | 110 | 108.88 | 8003 |
| 1740090480 | 111.7 | -0.78 | -0.69 | 111.4697 | 111.76 | 110.606 | 8760 |
| 1740003960 | 112.4805 | -1.55 | -1.36 | 113.93 | 113.93 | 112.4805 | 20827 |
| 1739917740 | 114.0335 | -2.41 | -2.07 | 114.85675 | 115.66 | 112.96 | 19481 |
| 1739572020 | 116.44 | 0.9 | 0.78 | 116.315 | 116.44 | 116.315 | 15056 |
| 1739485320 | 115.5405 | -1.94 | -1.65 | 116.1 | 116.1 | 115 | 11564 |
| 1739398920 | 117.48 | -0.32 | -0.27 | 115.81 | 117.7565 | 115.81 | 7544 |
| 1739312940 | 117.8 | -0.71 | -0.60 | 117.22 | 117.8 | 117.22 | 7266 |
| 1739226000 | 118.5085 | 3.01 | 2.60 | 117.89 | 118.5085 | 117.89 | 14763 |
| 1738967160 | 115.5 | -4.69 | -3.90 | 120.21 | 120.21 | 115.5 | 18350 |
| 1738880400 | 120.19 | -0.13 | -0.11 | 121 | 121 | 120.19 | 1740 |
| 1738794000 | 120.317 | 0.34 | 0.28 | 120 | 121.10528 | 120 | 3735 |
| 1738708080 | 119.98 | 2.29 | 1.95 | 120 | 120 | 119.98 | 2745 |
| 1738621740 | 117.69 | 2.57 | 2.23 | 113.87 | 118.19 | 111.333 | 5702 |
| 1738362000 | 115.124 | -1.88 | -1.60 | 115.03 | 117.39 | 115.03 | 3661 |
| 1738276080 | 117 | -0.85 | -0.72 | 118.7904 | 118.7904 | 117 | 26 |
| 1738189740 | 117.845 | -5.39 | -4.37 | 121.11 | 121.11 | 116.14 | 7302 |
| 1738103280 | 123.23 | 1.97 | 1.62 | 118.8665 | 123.5 | 118.8665 | 260 |
| 1738016820 | 121.26 | -1.15 | -0.94 | 121.26 | 124.86 | 120.45576 | 7741 |
| 1737757440 | 122.405 | -0.76 | -0.62 | 129.88999 | 129.88999 | 122.2265 | 2433 |
| 1737671220 | 123.163 | 1.84 | 1.52 | 121 | 123.163 | 121 | 3436 |
| 1737584640 | 121.3185 | 0.85 | 0.70 | 121.34 | 121.34 | 121.3185 | 6944 |
| 1737498540 | 120.47 | -1.12 | -0.92 | 118.19 | 120.47 | 118.19 | 2628 |
| 1737152880 | 121.59 | 0.8 | 0.66 | 121.72 | 121.72 | 121.59 | 2838 |
| 1737066120 | 120.795 | 0 | 0.00 | 120.795 | 120.795 | 120.795 | 0 |
| 1736979720 | 120.795 | 2.6 | 2.20 | 120.64 | 120.795 | 120.64 | 1494 |
| 1736893200 | 118.196 | 0 | 0.00 | 118.196 | 118.196 | 118.196 | 0 |
| 1736806800 | 118.196 | 1.04 | 0.88 | 118.13 | 118.196 | 118.13 | 9977 |
| 1736547720 | 117.16 | 0.16 | 0.14 | 103.258 | 117.74 | 103.258 | 8078 |
| 1736375340 | 117 | -2.43 | -2.04 | 117.7903 | 117.7903 | 117 | 2076 |
| 1736288940 | 119.4325 | -0.73 | -0.61 | 119.4575 | 119.4575 | 119.4325 | 1012 |
| 1736202360 | 120.16396 | 0.15 | 0.13 | 120.17 | 120.17 | 120.16396 | 3599 |
| 1735942980 | 120.01 | 0.01 | 0.01 | 120.0865 | 120.0865 | 119 | 1352 |
| 1735856760 | 120 | 0 | 0.00 | 120 | 120 | 120 | 0 |
| 1735683960 | 120 | -0.09 | -0.07 | 120 | 120 | 120 | 1182 |
| 1735597740 | 120.09 | -1.7 | -1.40 | 120.065 | 120.09 | 120.065 | 3340 |
| 1735338000 | 121.79 | -2.35 | -1.89 | 121.85 | 123.9255 | 121.79 | 6324 |
| 1735251000 | 124.14 | 0 | 0.00 | 124.14 | 124.14 | 124.14 | 0 |
| 1735078200 | 124.14 | 1.07 | 0.87 | 125.13 | 125.13 | 124.06 | 3984 |
| 1734992400 | 123.07 | -0.45 | -0.36 | 123.07 | 123.07 | 123.07 | 7805 |
| 1734733200 | 123.52 | 1.16 | 0.95 | 123.97 | 124.88 | 123.36 | 1528 |
| 1734647340 | 122.36 | 0 | 0.00 | 122.36 | 122.36 | 122.36 | 0 |
| 1734560940 | 122.36 | -5.74 | -4.48 | 127.25 | 127.25 | 122.36 | 3191 |
| 1734474540 | 128.10499 | 0 | 0.00 | 128.10499 | 128.10499 | 128.10499 | 0 |
| 1734388140 | 128.10499 | 0.1 | 0.08 | 127.45 | 128.61 | 127.45 | 3834 |
| 1734128940 | 128 | -3.76 | -2.85 | 128 | 128 | 128 | 216 |
| 1734042480 | 131.76 | -0.44 | -0.33 | 128.0001 | 131.76 | 128.0001 | 1559 |
| 1733955900 | 132.19999 | 0.9 | 0.69 | 131.3 | 132.19999 | 131.3 | 3452 |
| 1733869200 | 131.3 | 0.05 | 0.04 | 127.86 | 131.3 | 127.86 | 2370 |
| 1733782800 | 131.25 | 0 | 0.00 | 133 | 133 | 131.25 | 5792 |
| 1733523600 | 131.25 | -0.4 | -0.30 | 130 | 131.25 | 130 | 2885 |
| 1733437500 | 131.65 | -0.2 | -0.15 | 131.65 | 131.65 | 131.65 | 318 |
| 1733350980 | 131.85 | 3.76 | 2.94 | 132.4556 | 132.4556 | 131.85 | 6356 |
| 1733264700 | 128.09 | -2.65 | -2.03 | 129.59 | 129.81 | 128.09 | 7733 |
| 1733178180 | 130.74287 | 0.48 | 0.37 | 129.782 | 130.74287 | 129.782 | 9382 |
