Hot Features
프리미엄
Kering (PK) (PPRUY)
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 | -1.319 | -5.6954099918 | 23.159 | 23.53 | 21.69 | 767526 | 23.1051231 | DR |
| 4 | -3.65 | -14.319340918 | 25.49 | 26.1805 | 21.69 | 433473 | 23.78889694 | DR |
| 12 | -6.78 | -23.6897274633 | 28.62 | 29.81 | 21.69 | 499928 | 25.27129288 | DR |
| 26 | -14.21 | -39.4174757282 | 36.05 | 37.19 | 21.69 | 406179 | 28.39496757 | DR |
| 52 | -21.75 | -49.8967653131 | 43.59 | 47.408 | 21.69 | 325342 | 33.08202059 | DR |
| 156 | -57.91 | -72.6144200627 | 79.75 | 84.02 | 21.69 | 221415 | 44.1213685 | DR |
| 260 | -37.78 | -63.3679973163 | 59.62 | 93.44 | 21.69 | 161060 | 48.35070574 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732227900 | 21.84 | -0.84 | -3.70 | 21.84 | 22.45 | 21.69 | 543675 |
| 1732141740 | 22.68 | -0.06 | -0.26 | 23.01 | 23.019 | 22.56 | 476981 |
| 1732054800 | 22.74 | -0.48 | -2.07 | 22.55 | 22.83 | 22.45 | 699461 |
| 1731968640 | 23.22 | -0.22 | -0.94 | 23.16 | 23.33 | 23.16 | 1180082 |
| 1731709260 | 23.44 | 0.31 | 1.34 | 23.4001 | 23.53 | 23.3 | 921792 |
| 1731622800 | 23.13 | 0.71 | 3.17 | 23.159 | 23.45 | 23.05 | 559314 |
| 1731536760 | 22.42 | -0.02 | -0.09 | 22.47 | 22.53 | 22.17 | 657878 |
| 1731450480 | 22.44 | -1.31 | -5.52 | 22.4 | 22.49 | 22.05 | 537429 |
| 1731363600 | 23.75 | -0.06 | -0.25 | 23.83 | 23.94 | 23.73 | 577674 |
| 1731104400 | 23.81 | -2.25 | -8.63 | 23.83 | 25.25 | 23.6 | 287111 |
| 1731018540 | 26.06 | 1.32 | 5.34 | 25.95 | 26.09 | 25.79 | 309450 |
| 1730931600 | 24.74 | -0.47 | -1.84 | 24.7 | 24.8599 | 24.47 | 120606 |
| 1730845680 | 25.205 | -0.17 | -0.65 | 24.945 | 25.26 | 24.92 | 332032 |
| 1730759160 | 25.37 | 0.47 | 1.89 | 25.16 | 25.525 | 25.16 | 379592 |
| 1730496420 | 24.9 | 0.08 | 0.32 | 24.93 | 25.105 | 24.77 | 227793 |
| 1730409780 | 24.82 | -0.03 | -0.13 | 25 | 25.0375 | 24.679 | 242114 |
| 1730323500 | 24.8535 | -0.62 | -2.42 | 24.59 | 25.025 | 24.46 | 133034 |
| 1730237280 | 25.47 | -0.52 | -2.00 | 25.7901 | 25.99 | 25.428 | 223229 |
| 1730150880 | 25.99 | 0.77 | 3.05 | 25.96 | 26.1805 | 25.9033 | 222057 |
| 1729891500 | 25.22 | -0.14 | -0.55 | 25.4 | 25.65 | 25.14 | 317198 |
| 1729805160 | 25.36 | 0.75 | 3.05 | 25.49 | 25.65 | 25.31 | 264629 |
| 1729718940 | 24.61 | -0.73 | -2.88 | 24.89 | 25.09 | 23.9 | 380555 |
| 1729632300 | 25.34 | 0.04 | 0.16 | 25.32 | 25.41 | 25.23 | 162883 |
| 1729545600 | 25.3 | -0.5 | -1.94 | 25.5801 | 25.595 | 25.12 | 223588 |
| 1729286400 | 25.8 | 0.78 | 3.12 | 26.12 | 26.12 | 25.73 | 344057 |
| 1729200000 | 25.02 | 0.14 | 0.56 | 24.83 | 25.03 | 24.6133 | 972942 |
| 1729113960 | 24.88 | 0.88 | 3.67 | 24.49 | 24.99 | 24.49 | 517356 |
| 1729027680 | 24 | -1 | -4.00 | 24.94 | 25.214 | 23.93 | 489746 |
| 1728941220 | 25 | -1.09 | -4.18 | 25.2 | 25.68 | 24.9 | 1827878 |
| 1728681900 | 26.09 | -0.21 | -0.80 | 26.11 | 26.185 | 26.02 | 1675664 |
| 1728595560 | 26.3 | 0.13 | 0.50 | 26.13 | 26.3 | 25.95 | 473038 |
| 1728508800 | 26.17 | 0.33 | 1.28 | 26.31 | 26.33 | 26.1 | 1520208 |
| 1728422580 | 25.84 | -1.13 | -4.19 | 25.82 | 26.01 | 25.68 | 784604 |
| 1728336000 | 26.97 | 0.82 | 3.14 | 27 | 27.243 | 26.77 | 933464 |
| 1728077220 | 26.15 | 0.01 | 0.04 | 25.86 | 26.15 | 25.83 | 219862 |
| 1727990760 | 26.14 | -0.78 | -2.90 | 26.3799 | 26.41 | 26.09 | 174660 |
| 1727904000 | 26.92 | -0.75 | -2.71 | 26.99 | 27.24 | 26.82 | 331671 |
| 1727818140 | 27.67 | -0.96 | -3.35 | 28.1 | 28.15 | 27.418 | 209000 |
| 1727731380 | 28.63 | -0.97 | -3.28 | 28.84 | 28.87 | 28.414 | 325348 |
| 1727472000 | 29.6 | 1.47 | 5.23 | 29.6 | 29.81 | 29.36 | 202141 |
| 1727386200 | 28.13 | 2.65 | 10.40 | 28.01 | 28.23 | 27.32 | 226765 |
| 1727299200 | 25.48 | -0.18 | -0.70 | 25.69 | 25.69 | 25.37 | 251366 |
| 1727212800 | 25.66 | 0.92 | 3.72 | 25.82 | 25.8825 | 25.4405 | 203241 |
| 1727126940 | 24.74 | -0.42 | -1.67 | 24.5 | 24.79 | 24.36 | 323684 |
| 1726867200 | 25.16 | -0.82 | -3.16 | 25.14 | 25.2 | 25.05 | 273251 |
| 1726781220 | 25.98 | 0.76 | 3.01 | 25.815 | 26.05 | 25.665 | 165255 |
| 1726694460 | 25.22 | -0.26 | -1.02 | 25.38 | 25.681 | 25.1501 | 151168 |
| 1726608240 | 25.48 | 0.18 | 0.71 | 25.67 | 25.67 | 25.36 | 352350 |
| 1726521720 | 25.3 | -0.08 | -0.32 | 25.25 | 25.375 | 24.97 | 1438564 |
| 1726262940 | 25.38 | -0.05 | -0.20 | 25.32 | 25.612 | 25.25 | 361348 |
| 1726176540 | 25.43 | -0.23 | -0.90 | 25.06 | 25.43 | 24.88 | 1096707 |
| 1726090140 | 25.66 | 0.34 | 1.34 | 25.48 | 25.66 | 25.15 | 408844 |
| 1726003500 | 25.32 | -0.18 | -0.71 | 25.13 | 25.32 | 24.885 | 1328976 |
| 1725917160 | 25.5 | -0.67 | -2.56 | 25.07 | 25.85 | 24.96 | 696351 |
| 1725658020 | 26.17 | -0.96 | -3.54 | 26.57 | 26.715 | 26.1 | 246797 |
| 1725571440 | 27.13 | -0.3 | -1.10 | 27.19 | 27.3525 | 27.069 | 371379 |
| 1725485040 | 27.4325 | -0.45 | -1.61 | 27.24 | 27.54 | 27.24 | 152153 |
| 1725398880 | 27.88 | -0.77 | -2.69 | 28.38 | 28.41 | 27.82 | 235523 |
| 1725053340 | 28.65 | 0.03 | 0.10 | 28.57 | 28.76 | 28.5015 | 232856 |
| 1724966400 | 28.62 | 0.12 | 0.42 | 28.62 | 28.77 | 28.374 | 541054 |
| 1724880360 | 28.5 | -0.58 | -1.99 | 28.57 | 28.68 | 28.358 | 314114 |
| 1724794080 | 29.08 | -0.01 | -0.03 | 28.97 | 29.1 | 28.832 | 265543 |
| 1724707740 | 29.09 | -0.13 | -0.43 | 29.05 | 29.14 | 28.975 | 198694 |
| 1724448480 | 29.215 | 0.45 | 1.58 | 28.61 | 29.23 | 28.58 | 441156 |
| 1724362140 | 28.76 | -0.11 | -0.38 | 29.02 | 29.02 | 28.7 | 900530 |
