기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kinea High Yield Cri Fundo Investimento Imobiliario FII | KNHY11 | 보베스파 (Bovespa) | Fund |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
106.17 | 106.17 | 106.71 | 106.26 |
KNHY11 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 106.23 | 106.82 | 105.92 | 106.08 | 47,110 | 0.47 | 0.44% |
1개월 | 105.70 | 107.75 | 105.25 | 106.69 | 45,528 | 1.00 | 0.95% |
3개월 | 104.97 | 107.75 | 104.05 | 106.38 | 36,143 | 1.73 | 1.65% |
6개월 | 102.05 | 107.75 | 99.85 | 105.00 | 31,024 | 4.65 | 4.56% |
1년 | 97.80 | 107.75 | 96.05 | 102.75 | 28,178 | 8.90 | 9.10% |
3년 | 115.00 | 115.00 | 93.00 | 102.31 | 26,556 | -8.30 | -7.22% |
5년 | 111.48 | 139.49 | 82.50 | 104.01 | 19,316 | -4.78 | -4.29% |
KNHY11 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 106.26 | 0.18 | 0.17% | 106.39 | 106.80 | 106.11 | 49,994 |
26 4월(4) 2024 | 106.08 | 0.05 | 0.05% | 106.04 | 106.82 | 105.96 | 44,176 |
25 4월(4) 2024 | 106.03 | 0.09 | 0.08% | 105.96 | 106.40 | 105.95 | 48,233 |
24 4월(4) 2024 | 105.94 | -0.16 | -0.15% | 106.46 | 106.48 | 105.94 | 47,089 |
23 4월(4) 2024 | 106.10 | 0.09 | 0.08% | 106.23 | 106.48 | 105.92 | 46,057 |
20 4월(4) 2024 | 106.01 | -0.09 | -0.08% | 106.25 | 106.25 | 105.41 | 43,417 |
19 4월(4) 2024 | 106.10 | -0.68 | -0.64% | 106.82 | 106.82 | 105.91 | 65,423 |
18 4월(4) 2024 | 106.78 | -0.11 | -0.10% | 107.00 | 107.39 | 106.78 | 22,340 |
17 4월(4) 2024 | 106.89 | -0.36 | -0.34% | 107.15 | 107.30 | 106.53 | 43,249 |
16 4월(4) 2024 | 107.25 | 0.05 | 0.05% | 106.99 | 107.55 | 106.77 | 34,734 |
13 4월(4) 2024 | 107.20 | -0.27 | -0.25% | 107.47 | 107.70 | 107.20 | 61,286 |
12 4월(4) 2024 | 107.47 | 0.28 | 0.26% | 107.19 | 107.65 | 107.10 | 46,759 |
11 4월(4) 2024 | 107.19 | 0.31 | 0.29% | 106.88 | 107.32 | 106.72 | 39,534 |
10 4월(4) 2024 | 106.88 | -0.11 | -0.10% | 106.99 | 107.30 | 106.76 | 49,237 |
09 4월(4) 2024 | 106.99 | -0.29 | -0.27% | 107.13 | 107.32 | 106.38 | 37,797 |
06 4월(4) 2024 | 107.28 | 0.04 | 0.04% | 107.18 | 107.75 | 107.10 | 30,128 |
05 4월(4) 2024 | 107.24 | 0.31 | 0.29% | 106.70 | 107.25 | 106.54 | 48,422 |
04 4월(4) 2024 | 106.93 | -0.13 | -0.12% | 107.10 | 107.28 | 106.57 | 37,801 |
03 4월(4) 2024 | 107.06 | 0.26 | 0.24% | 106.79 | 107.07 | 106.32 | 38,255 |
02 4월(4) 2024 | 106.80 | 0.14 | 0.13% | 105.70 | 106.90 | 105.25 | 76,625 |