Hot Features
프리미엄
Klabin Sa (KLBN3)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.41463414634 | 4.1 | 4.28 | 4.1 | 165067 | 4.13765751 | CS |
| 4 | 0.11 | 2.66343825666 | 4.13 | 4.49 | 4.05 | 326778 | 4.23894322 | CS |
| 12 | -0.16 | -3.63636363636 | 4.4 | 4.53 | 3.98 | 263247 | 4.22494999 | CS |
| 26 | -0.07 | -1.62412993039 | 4.31 | 4.53 | 3.93 | 303271 | 4.22158147 | CS |
| 52 | 0.0499709 | 1.19261462886 | 4.1900291 | 4.61721211 | 3.73557909 | 374469 | 4.13714848 | CS |
| 156 | -1.14977713 | -21.3325542461 | 5.38977713 | 6.06236315 | 3.22659508 | 406614 | 3.89651727 | CS |
| 260 | 0.60439991 | 16.6244882561 | 3.63560009 | 6.26232116 | 2.15409305 | 378435 | 4.10567142 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 4.16 | 0.03 | 0.73 | 4.13 | 4.17 | 4.11 | 175500 |
| 1731965340 | 4.13 | 0.01 | 0.24 | 4.11 | 4.14 | 4.1 | 172400 |
| 1731619800 | 4.12 | -0.03 | -0.72 | 4.1 | 4.17 | 4.1 | 147300 |
| 1731533400 | 4.15 | 0.08 | 1.97 | 4.07 | 4.15 | 4.07 | 305000 |
| 1731446940 | 4.07 | -0.1 | -2.40 | 4.1 | 4.15 | 4.05 | 470900 |
| 1731360540 | 4.17 | -0.01 | -0.24 | 4.18 | 4.19 | 4.14 | 317700 |
| 1731101400 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.11 | 384300 |
| 1731014940 | 4.25 | -0.18 | -4.06 | 4.45 | 4.45 | 4.25 | 351800 |
| 1730928600 | 4.43 | 0 | 0.00 | 4.4 | 4.48 | 4.39 | 234000 |
| 1730842200 | 4.43 | -0.02 | -0.45 | 4.41 | 4.49 | 4.36 | 419600 |
| 1730755800 | 4.45 | 0.23 | 5.45 | 4.26 | 4.45 | 4.22 | 1006800 |
| 1730496600 | 4.22 | 0.04 | 0.96 | 4.19 | 4.24 | 4.17 | 484900 |
| 1730410200 | 4.18 | 0.02 | 0.48 | 4.16 | 4.29 | 4.14 | 465200 |
| 1730323800 | 4.16 | 0.04 | 0.97 | 4.11 | 4.22 | 4.1 | 203000 |
| 1730237340 | 4.12 | -0.06 | -1.44 | 4.19 | 4.19 | 4.1 | 148000 |
| 1730151000 | 4.18 | 0.08 | 1.95 | 4.14 | 4.25 | 4.14 | 164100 |
| 1729891800 | 4.1 | 0 | 0.00 | 4.11 | 4.2 | 4.1 | 312600 |
| 1729805400 | 4.1 | -0.03 | -0.73 | 4.13 | 4.13 | 4.1 | 118900 |
| 1729719000 | 4.13 | -0.03 | -0.72 | 4.15 | 4.18 | 4.12 | 102800 |
| 1729632600 | 4.16 | 0.01 | 0.24 | 4.19 | 4.2 | 4.12 | 208500 |
| 1729546140 | 4.15 | 0 | 0.00 | 4.13 | 4.19 | 4.13 | 154300 |
| 1729287000 | 4.15 | 0.03 | 0.73 | 4.11 | 4.18 | 4.1 | 256900 |
| 1729200540 | 4.12 | 0.03 | 0.73 | 4.08 | 4.16 | 4.03 | 228500 |
| 1729114140 | 4.09 | 0 | 0.00 | 4.1 | 4.11 | 4.05 | 124600 |
| 1729027740 | 4.09 | 0.06 | 1.49 | 4.03 | 4.1 | 4.0199999 | 311800 |
| 1728941340 | 4.03 | 0 | 0.00 | 4.04 | 4.0599999 | 3.98 | 591000 |
| 1728682200 | 4.03 | -0.07 | -1.71 | 4.12 | 4.13 | 4.01 | 858700 |
| 1728595740 | 4.1 | -0.1 | -2.38 | 4.18 | 4.21 | 4.1 | 548400 |
| 1728509400 | 4.2 | -0.08 | -1.87 | 4.2699999 | 4.2699999 | 4.19 | 211700 |
| 1728422940 | 4.28 | -0.01 | -0.23 | 4.28 | 4.28 | 4.22 | 162400 |
| 1728336600 | 4.29 | 0.02 | 0.47 | 4.2699999 | 4.3099999 | 4.25 | 201400 |
| 1728077400 | 4.2699999 | 0.04 | 0.95 | 4.2699999 | 4.29 | 4.23 | 264900 |
| 1727991000 | 4.23 | -0.03 | -0.70 | 4.29 | 4.3 | 4.17 | 226100 |
| 1727904540 | 4.26 | 0.05 | 1.19 | 4.22 | 4.3099999 | 4.22 | 306900 |
| 1727818200 | 4.21 | -0.01 | -0.24 | 4.22 | 4.24 | 4.18 | 305400 |
| 1727731800 | 4.22 | 0 | 0.00 | 4.23 | 4.3099999 | 4.21 | 181200 |
| 1727472600 | 4.22 | -0.04 | -0.94 | 4.26 | 4.2699999 | 4.22 | 98100 |
| 1727386140 | 4.26 | 0.08 | 1.91 | 4.18 | 4.3099999 | 4.18 | 164400 |
| 1727299740 | 4.18 | -0.07 | -1.65 | 4.25 | 4.25 | 4.18 | 176900 |
| 1727213400 | 4.25 | 0.05 | 1.19 | 4.2 | 4.25 | 4.18 | 243000 |
| 1727127000 | 4.2 | -0.05 | -1.18 | 4.24 | 4.24 | 4.16 | 228200 |
| 1726867800 | 4.25 | -0.05 | -1.16 | 4.33 | 4.33 | 4.2 | 275900 |
| 1726781400 | 4.3 | 0 | 0.00 | 4.33 | 4.33 | 4.26 | 158500 |
| 1726695000 | 4.3 | -0.04 | -0.92 | 4.33 | 4.35 | 4.2699999 | 263500 |
| 1726608600 | 4.34 | -0.02 | -0.46 | 4.4 | 4.4 | 4.32 | 158000 |
| 1726522200 | 4.36 | -0.03 | -0.68 | 4.43 | 4.43 | 4.34 | 98600 |
| 1726263000 | 4.39 | 0.04 | 0.92 | 4.36 | 4.43 | 4.36 | 140800 |
| 1726176540 | 4.35 | -0.07 | -1.58 | 4.42 | 4.42 | 4.35 | 120900 |
| 1726090140 | 4.42 | 0.02 | 0.45 | 4.45 | 4.45 | 4.36 | 136900 |
| 1726003740 | 4.4 | 0.03 | 0.69 | 4.41 | 4.53 | 4.4 | 280500 |
| 1725917400 | 4.37 | 0.01 | 0.23 | 4.36 | 4.38 | 4.33 | 166600 |
| 1725658200 | 4.36 | -0.03 | -0.68 | 4.36 | 4.37 | 4.3099999 | 201600 |
| 1725571800 | 4.39 | -0.02 | -0.45 | 4.4 | 4.41 | 4.38 | 92500 |
| 1725485400 | 4.41 | 0.07 | 1.61 | 4.32 | 4.41 | 4.3099999 | 145200 |
| 1725399000 | 4.34 | 0.05 | 1.17 | 4.3 | 4.34 | 4.28 | 234900 |
| 1725312600 | 4.29 | -0.04 | -0.92 | 4.29 | 4.34 | 4.28 | 245400 |
| 1725053400 | 4.33 | 0.01 | 0.23 | 4.33 | 4.35 | 4.2699999 | 371400 |
| 1724967000 | 4.32 | -0.08 | -1.82 | 4.4 | 4.41 | 4.3099999 | 139000 |
| 1724880600 | 4.4 | -0.04 | -0.90 | 4.43 | 4.43 | 4.38 | 116400 |
| 1724794140 | 4.44 | -0.01 | -0.22 | 4.45 | 4.45 | 4.4 | 124500 |
| 1724707740 | 4.45 | 0 | 0.00 | 4.48 | 4.48 | 4.4 | 283800 |
| 1724448600 | 4.45 | 0.01 | 0.23 | 4.44 | 4.49 | 4.43 | 243600 |
| 1724362140 | 4.44 | -0.04 | -0.89 | 4.49 | 4.49 | 4.41 | 415300 |
| 1724275740 | 4.48 | 0.08 | 1.82 | 4.42 | 4.48 | 4.4 | 325200 |
