Kora Saude Participacoes S.A (KRSA3F)
BOV
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1727213400 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 916 |
1727127000 | 0.46 | 0 | 0.00 | 0.46 | 0.47 | 0.45 | 1423 |
1726867800 | 0.46 | -0.03 | -6.12 | 0.5 | 0.5 | 0.45 | 2646 |
1726781400 | 0.49 | -0.02 | -3.92 | 0.5 | 0.51 | 0.49 | 1363 |
1726695000 | 0.51 | 0 | 0.00 | 0.51 | 0.52 | 0.5 | 1250 |
1726608600 | 0.51 | -0.01 | -1.92 | 0.52 | 0.53 | 0.5 | 2204 |
1726522200 | 0.52 | -0.01 | -1.89 | 0.54 | 0.54 | 0.52 | 1835 |
1726263000 | 0.53 | -0.03 | -5.36 | 0.56 | 0.56 | 0.53 | 1371 |
1726176540 | 0.56 | -0.02 | -3.45 | 0.58 | 0.58 | 0.54 | 1344 |
1726090140 | 0.58 | 0.03 | 5.45 | 0.59 | 0.6 | 0.55 | 2307 |
1726003740 | 0.55 | -0.05 | -8.33 | 0.61 | 0.64 | 0.55 | 1827 |
1725917400 | 0.6 | -0.03 | -4.76 | 0.62 | 0.64 | 0.5699999 | 2698 |
1725658200 | 0.63 | 0.01 | 1.61 | 0.64 | 0.64 | 0.6 | 1361 |
1725571800 | 0.62 | 0.03 | 5.08 | 0.61 | 0.62 | 0.59 | 945 |
1725485400 | 0.59 | -0.01 | -1.67 | 0.61 | 0.61 | 0.5699999 | 1252 |
1725399000 | 0.6 | 0.02 | 3.45 | 0.6 | 0.62 | 0.58 | 648 |
1725312600 | 0.58 | -0.04 | -6.45 | 0.63 | 0.63 | 0.58 | 1219 |
1725053400 | 0.62 | 0.04 | 6.90 | 0.62 | 0.62 | 0.59 | 767 |
1724967000 | 0.58 | -0.02 | -3.33 | 0.61 | 0.62 | 0.5699999 | 2638 |
1724880600 | 0.6 | -0.01 | -1.64 | 0.62 | 0.62 | 0.59 | 766 |
1724794140 | 0.61 | 0.03 | 5.17 | 0.63 | 0.63 | 0.59 | 808 |
1724707740 | 0.58 | 0 | 0.00 | 0.59 | 0.62 | 0.56 | 777 |
1724448600 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.56 | 990 |
1724362140 | 0.58 | 0.0100001 | 1.75 | 0.59 | 0.59 | 0.56 | 979 |
1724275740 | 0.5699999 | -0.06 | -9.52 | 0.65 | 0.67 | 0.55 | 4070 |
1724189340 | 0.63 | 0.01 | 1.61 | 0.62 | 0.65 | 0.59 | 472 |
1724102940 | 0.62 | 0.01 | 1.64 | 0.6 | 0.66 | 0.5699999 | 2002 |
1723843800 | 0.61 | -0.01 | -1.61 | 0.63 | 0.64 | 0.58 | 1714 |
1723757340 | 0.62 | 0.01 | 1.64 | 0.59 | 0.63 | 0.5699999 | 3270 |
1723671000 | 0.61 | -0.08 | -11.59 | 0.6899999 | 0.6899999 | 0.58 | 2553 |
1723584600 | 0.6899999 | -0.04 | -5.48 | 0.74 | 0.74 | 0.67 | 1299 |
1723498200 | 0.73 | 0.02 | 2.82 | 0.76 | 0.76 | 0.72 | 461 |
1723239000 | 0.71 | -0.04 | -5.33 | 0.76 | 0.77 | 0.71 | 1499 |
1723152600 | 0.75 | -0.04 | -5.06 | 0.78 | 0.79 | 0.75 | 822 |
1723066200 | 0.79 | 0.02 | 2.60 | 0.76 | 0.8 | 0.76 | 817 |
1722979740 | 0.77 | 0.03 | 4.05 | 0.75 | 0.79 | 0.75 | 1831 |
1722893400 | 0.74 | -0.08 | -9.76 | 0.81 | 0.81 | 0.73 | 2014 |
1722634200 | 0.8199999 | 0.0399999 | 5.13 | 0.8 | 0.8199999 | 0.76 | 1622 |
1722547800 | 0.78 | 0.07 | 9.86 | 0.73 | 0.81 | 0.72 | 6137 |
1722461400 | 0.71 | 0.04 | 5.97 | 0.68 | 0.72 | 0.66 | 2060 |
1722374940 | 0.67 | -0.03 | -4.29 | 0.71 | 0.71 | 0.67 | 992 |
1722288600 | 0.7 | -0.01 | -1.41 | 0.72 | 0.72 | 0.68 | 938 |
1722029400 | 0.71 | 0.0200001 | 2.90 | 0.7 | 0.72 | 0.68 | 807 |
1721943000 | 0.6899999 | -0.02 | -2.82 | 0.72 | 0.73 | 0.6899999 | 812 |
1721856600 | 0.71 | -0.01 | -1.39 | 0.73 | 0.73 | 0.6899999 | 691 |
1721770140 | 0.72 | 0 | 0.00 | 0.7 | 0.72 | 0.6899999 | 523 |
1721683800 | 0.72 | 0.01 | 1.41 | 0.72 | 0.73 | 0.6899999 | 2258 |
1721424600 | 0.71 | 0 | 0.00 | 0.6899999 | 0.71 | 0.6899999 | 1080 |
1721338200 | 0.71 | 0.01 | 1.43 | 0.7 | 0.72 | 0.6899999 | 801 |
1721251800 | 0.7 | 0.03 | 4.48 | 0.6899999 | 0.7 | 0.68 | 962 |
1721165340 | 0.67 | 0.01 | 1.52 | 0.66 | 0.7 | 0.66 | 1680 |
1721079000 | 0.66 | -0.01 | -1.49 | 0.67 | 0.68 | 0.65 | 957 |
1720819800 | 0.67 | 0 | 0.00 | 0.66 | 0.67 | 0.65 | 597 |
1720733400 | 0.67 | -0.02 | -2.90 | 0.68 | 0.6899999 | 0.67 | 1023 |
1720647000 | 0.6899999 | 0.0099999 | 1.47 | 0.6899999 | 0.6899999 | 0.67 | 1152 |
1720560540 | 0.68 | 0.03 | 4.62 | 0.6899999 | 0.7 | 0.65 | 727 |
1720474200 | 0.65 | -0.03 | -4.41 | 0.65 | 0.6899999 | 0.64 | 1199 |
1720215000 | 0.68 | 0.06 | 9.68 | 0.64 | 0.68 | 0.62 | 810 |
1720128540 | 0.62 | -0.03 | -4.62 | 0.65 | 0.65 | 0.62 | 795 |
1720042200 | 0.65 | -0.03 | -4.41 | 0.7 | 0.7 | 0.61 | 1471 |
1719955800 | 0.68 | 0 | 0.00 | 0.6899999 | 0.73 | 0.67 | 2036 |
1719869400 | 0.68 | 0.07 | 11.48 | 0.61 | 0.7 | 0.61 | 1574 |
1719610200 | 0.61 | 0 | 0.00 | 0.6 | 0.65 | 0.6 | 2131 |
1719523800 | 0.61 | 0.06 | 10.91 | 0.55 | 0.62 | 0.55 | 1968 |
1719437400 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.53 | 585 |
1719351000 | 0.54 | 0.01 | 1.89 | 0.53 | 0.55 | 0.51 | 700 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관