Hot Features
프리미엄
Kitwave Group Plc (KITW)
LSE
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 | -12 | -4.13793103448 | 290 | 296.5 | 276 | 102550 | 290.87525768 | DE |
| 4 | -17 | -5.76271186441 | 295 | 297.5 | 276 | 175929 | 286.7860532 | DE |
| 12 | -38.5 | -12.1642969984 | 316.5 | 328.5 | 276 | 160535 | 297.23759458 | DE |
| 26 | -52 | -15.7575757576 | 330 | 355 | 276 | 192134 | 320.03166259 | DE |
| 52 | -26 | -8.55263157895 | 304 | 409.5 | 276 | 215034 | 334.35364818 | DE |
| 156 | 126 | 82.8947368421 | 152 | 409.5 | 137 | 194058 | 280.45634818 | DE |
| 260 | 123 | 79.3548387097 | 155 | 409.5 | 129.5 | 180165 | 262.07860949 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 278 | -14 | -4.79 | 291 | 291 | 276 | 133634 |
| 1740677400 | 292 | -2 | -0.68 | 292 | 295 | 292 | 60517 |
| 1740591000 | 294 | 2 | 0.68 | 293 | 296 | 292.5 | 101969 |
| 1740504600 | 292 | 2 | 0.69 | 290 | 294.5 | 290 | 78057 |
| 1740418200 | 290 | 1.5 | 0.52 | 290 | 296.5 | 288 | 114715 |
| 1740159000 | 288.5 | 8.5 | 3.04 | 290 | 290 | 283 | 157491 |
| 1740072600 | 280 | -7 | -2.44 | 290.5 | 290.5 | 280 | 170173 |
| 1739986200 | 287 | -2 | -0.69 | 289 | 289 | 286 | 93072 |
| 1739899800 | 289 | 4 | 1.40 | 285 | 290.5 | 284.5 | 131956 |
| 1739813400 | 285 | -1 | -0.35 | 290 | 290 | 285 | 264468 |
| 1739554200 | 286 | 0 | 0.00 | 285.5 | 297.5 | 285.5 | 167380 |
| 1739467800 | 286 | 2.5 | 0.88 | 285 | 286 | 283.5 | 57760 |
| 1739381400 | 283.5 | -4.5 | -1.56 | 288 | 292 | 283.5 | 62051 |
| 1739295000 | 288 | 0 | 0.00 | 290 | 290 | 288 | 143118 |
| 1739208600 | 288 | 1.5 | 0.52 | 290 | 290 | 288 | 118271 |
| 1738949400 | 286.5 | -2 | -0.69 | 290 | 296 | 286.5 | 639560 |
| 1738863000 | 288.5 | 2 | 0.70 | 288 | 291.5 | 287.5 | 55623 |
| 1738776600 | 286.5 | 0 | 0.00 | 293 | 294.5 | 284.5 | 337801 |
| 1738690200 | 286.5 | 5.5 | 1.96 | 295 | 295 | 282.5 | 551428 |
| 1738603800 | 281 | -6.5 | -2.26 | 295 | 295 | 278 | 81275 |
| 1738344600 | 287.5 | -0.5 | -0.17 | 295 | 295 | 286 | 131900 |
| 1738258200 | 288 | 8 | 2.86 | 280 | 290 | 280 | 360606 |
| 1738171800 | 280 | 0 | 0.00 | 278.5 | 286 | 278 | 191733 |
| 1738085400 | 280 | 0 | 0.00 | 280 | 283 | 280 | 124970 |
| 1737999000 | 280 | -5.5 | -1.93 | 285 | 288.5 | 280 | 272657 |
| 1737739800 | 285.5 | -1.5 | -0.52 | 285 | 292.5 | 281.5 | 153462 |
| 1737653400 | 287 | -1.5 | -0.52 | 290.5 | 295.5 | 285.5 | 273190 |
| 1737567000 | 288.5 | -8.5 | -2.86 | 297 | 297 | 288.5 | 164886 |
| 1737480600 | 297 | 4.5 | 1.54 | 292 | 299.5 | 292 | 66611 |
| 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 |
