Hot Features
프리미엄
Kitwave Group Plc (KITW)
LSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.343053173242 | 291.5 | 304 | 282.5 | 137925 | 297.09771397 | DE |
| 4 | -17 | -5.49273021002 | 309.5 | 328.5 | 280.5 | 149871 | 308.36213528 | DE |
| 12 | -37.5 | -11.3636363636 | 330 | 343.5 | 280.5 | 148702 | 318.06890408 | DE |
| 26 | -34.5 | -10.5504587156 | 327 | 355 | 280.5 | 182244 | 327.62058029 | DE |
| 52 | 21.5 | 7.93357933579 | 271 | 409.5 | 260 | 206928 | 336.45096508 | DE |
| 156 | 147.5 | 101.724137931 | 145 | 409.5 | 129.5 | 194414 | 275.33000539 | DE |
| 260 | 137.5 | 88.7096774194 | 155 | 409.5 | 129.5 | 180144 | 261.31594981 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737394200 | 292.5 | -5 | -1.68 | 292 | 302 | 292 | 117246 |
| 1737135000 | 297.5 | -2.5 | -0.83 | 298.5 | 300 | 297 | 71698 |
| 1737048600 | 300 | 0 | 0.00 | 304 | 304 | 298 | 295565 |
| 1736962200 | 300 | 5.5 | 1.87 | 294 | 301.5 | 291 | 150079 |
| 1736875800 | 294.5 | 7.5 | 2.61 | 282.5 | 296 | 282.5 | 55658 |
| 1736789400 | 287 | -8 | -2.71 | 291.5 | 293.5 | 284.5 | 116625 |
| 1736530200 | 295 | -15.5 | -4.99 | 303 | 303 | 280.5 | 160132 |
| 1736443800 | 310.5 | 0.5 | 0.16 | 310 | 311.5 | 303.5 | 49438 |
| 1736357400 | 310 | -5.5 | -1.74 | 311.5 | 314 | 310 | 193124 |
| 1736271000 | 315.5 | 1 | 0.32 | 315 | 320 | 312 | 575588 |
| 1736184600 | 314.5 | 0.5 | 0.16 | 328.5 | 328.5 | 312 | 199859 |
| 1735925400 | 314 | 0 | 0.00 | 315.5 | 316 | 312 | 44972 |
| 1735839000 | 314 | -0.5 | -0.16 | 314.5 | 316 | 313 | 244040 |
| 1735666200 | 314.5 | -1.5 | -0.47 | 317 | 317 | 314.5 | 113105 |
| 1735579800 | 316 | 1.5 | 0.48 | 314.5 | 320.5 | 314.5 | 106039 |
| 1735320600 | 314.5 | -0.5 | -0.16 | 303.5 | 317 | 303.5 | 57224 |
| 1735061400 | 315 | 3 | 0.96 | 303 | 318 | 303 | 82957 |
| 1734975000 | 312 | 2 | 0.65 | 309.5 | 315.5 | 307 | 31699 |
| 1734715800 | 310 | 0.5 | 0.16 | 307.5 | 312.5 | 303.5 | 112024 |
| 1734629400 | 309.5 | -2.5 | -0.80 | 310 | 313 | 308.5 | 35524 |
| 1734543000 | 312 | -5 | -1.58 | 316 | 316 | 312 | 49875 |
| 1734456600 | 317 | -2 | -0.63 | 317 | 319 | 317 | 44435 |
| 1734370200 | 319 | 2 | 0.63 | 319.5 | 319.5 | 316 | 21078 |
| 1734111000 | 317 | -0.5 | -0.16 | 315 | 320 | 315 | 21988 |
| 1734024600 | 317.5 | -0.5 | -0.16 | 318.5 | 319 | 315.5 | 23036 |
| 1733938200 | 318 | -2 | -0.63 | 319 | 320 | 316 | 43759 |
| 1733851800 | 320 | 1.5 | 0.47 | 317 | 322 | 317 | 914535 |
| 1733765400 | 318.5 | 0 | 0.00 | 318.5 | 319 | 317.5 | 46387 |
| 1733506200 | 318.5 | -1.5 | -0.47 | 316.5 | 323 | 316.5 | 46104 |
| 1733419800 | 320 | 1 | 0.31 | 322 | 322 | 319.5 | 91850 |
| 1733333400 | 319 | -1 | -0.31 | 319 | 319 | 319 | 19631 |
| 1733247000 | 320 | 0 | 0.00 | 330 | 330 | 320 | 79223 |
| 1733160600 | 320 | 1 | 0.31 | 317 | 323.5 | 316 | 312406 |
| 1732901400 | 319 | 1 | 0.31 | 320 | 322 | 317 | 61851 |
| 1732815000 | 318 | -1 | -0.31 | 321 | 321.5 | 317 | 64833 |
| 1732728600 | 319 | 1 | 0.31 | 317 | 322 | 316.5 | 92384 |
| 1732642200 | 318 | -2 | -0.63 | 322 | 322 | 317.5 | 187485 |
| 1732555800 | 320 | 1 | 0.31 | 318 | 320 | 318 | 209309 |
| 1732296600 | 319 | 2 | 0.63 | 317 | 320 | 312 | 675113 |
| 1732210200 | 317 | -1 | -0.31 | 324 | 324 | 315 | 88570 |
| 1732123800 | 318 | -6.5 | -2.00 | 327 | 327 | 317 | 94914 |
| 1732037400 | 324.5 | -4.5 | -1.37 | 329.5 | 329.5 | 324.5 | 28976 |
| 1731951000 | 329 | 1 | 0.30 | 332 | 332 | 325.5 | 76051 |
| 1731691800 | 328 | -4.5 | -1.35 | 330 | 336 | 328 | 314841 |
| 1731605400 | 332.5 | -4.5 | -1.34 | 332 | 337.5 | 332 | 47192 |
| 1731519000 | 337 | 5.5 | 1.66 | 334.5 | 338 | 330.5 | 117007 |
| 1731432600 | 331.5 | -6.5 | -1.92 | 330.5 | 337 | 329.5 | 156958 |
| 1731346200 | 338 | 10 | 3.05 | 328 | 338 | 328 | 157208 |
| 1731087000 | 328 | -6.5 | -1.94 | 331.5 | 333 | 324.5 | 103682 |
| 1731000600 | 334.5 | -3.5 | -1.04 | 333.5 | 335 | 327 | 85859 |
| 1730914200 | 338 | 8 | 2.42 | 321.5 | 340 | 321.5 | 220428 |
| 1730827800 | 330 | 5 | 1.54 | 325.5 | 331 | 325.5 | 20097 |
| 1730741400 | 325 | -1 | -0.31 | 318.5 | 325 | 318.5 | 77898 |
| 1730482200 | 326 | 8.5 | 2.68 | 327 | 328 | 325.5 | 161260 |
| 1730395800 | 317.5 | -4.5 | -1.40 | 328.5 | 328.5 | 316 | 56891 |
| 1730309400 | 322 | 7 | 2.22 | 315.5 | 327.5 | 312 | 165051 |
| 1730223000 | 315 | -10 | -3.08 | 325 | 326.5 | 313 | 183933 |
| 1730136600 | 325 | -5 | -1.52 | 330 | 343.5 | 325 | 92161 |
| 1729873800 | 330 | -3.5 | -1.05 | 333 | 334 | 330 | 191145 |
| 1729787400 | 333.5 | -0.5 | -0.15 | 334.5 | 336 | 333 | 249856 |
| 1729701000 | 334 | -2 | -0.60 | 330 | 337 | 330 | 64838 |
| 1729614600 | 336 | -10.5 | -3.03 | 345 | 345 | 332.5 | 368130 |
| 1729528200 | 346.5 | 13.5 | 4.05 | 333 | 347 | 331.5 | 75391 |
