Hot Features
프리미엄
Kromek Group Plc (KMK)
LSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 19.1011235955 | 4.45 | 5.35 | 4.4 | 2245881 | 4.9427959 | DE |
| 4 | 0.3 | 6 | 5 | 5.35 | 4.4 | 1078728 | 4.89297394 | DE |
| 12 | -0.9 | -14.5161290323 | 6.2 | 6.8 | 4.4 | 1150913 | 5.60039712 | DE |
| 26 | -0.75 | -12.3966942149 | 6.05 | 7.6 | 4.4 | 1167545 | 5.97960881 | DE |
| 52 | -0.3 | -5.35714285714 | 5.6 | 8.25 | 4.4 | 1084714 | 6.34147915 | DE |
| 156 | -11.325 | -68.1203007519 | 16.625 | 17.9 | 3.15 | 1196773 | 6.95415508 | DE |
| 260 | -19.2 | -78.3673469388 | 24.5 | 27.25 | 3.15 | 1393356 | 11.24081547 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738085400 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.2 | 591065 |
| 1737999000 | 5.25 | 0.05 | 0.96 | 5.2 | 5.25 | 5.15 | 886599 |
| 1737739800 | 5.2 | 0.55 | 11.83 | 4.65 | 5.35 | 4.65 | 4520913 |
| 1737653400 | 4.65 | 0.05 | 1.09 | 4.6 | 4.65 | 4.45 | 2936221 |
| 1737567000 | 4.6 | 0.15 | 3.37 | 4.45 | 4.6 | 4.4 | 2294606 |
| 1737480600 | 4.45 | -0.15 | -3.26 | 4.6 | 4.6 | 4.45 | 346040 |
| 1737394200 | 4.6 | -0.1 | -2.13 | 4.7 | 4.7 | 4.6 | 682321 |
| 1737135000 | 4.7 | 0.13 | 2.73 | 4.575 | 4.7 | 4.575 | 920979 |
| 1737048600 | 4.575 | -0.1 | -2.14 | 4.675 | 4.675 | 4.575 | 327843 |
| 1736962200 | 4.675 | -0.03 | -0.53 | 4.7 | 4.7 | 4.595 | 944847 |
| 1736875800 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 619265 |
| 1736789400 | 4.7 | -0.18 | -3.59 | 4.875 | 4.875 | 4.65 | 843725 |
| 1736530200 | 4.875 | 0 | 0.00 | 4.875 | 4.875 | 4.875 | 197189 |
| 1736443800 | 4.875 | -0.03 | -0.51 | 4.85 | 4.875 | 4.7 | 562461 |
| 1736357400 | 4.9 | -0.4 | -7.55 | 5.15 | 5.15 | 4.85 | 1824252 |
| 1736271000 | 5.3 | 0.05 | 0.95 | 5.25 | 5.3 | 5.15 | 292036 |
| 1736184600 | 5.25 | 0.3 | 6.06 | 4.95 | 5.25 | 4.95 | 1139497 |
| 1735925400 | 4.95 | -0.05 | -1.00 | 5 | 5 | 4.95 | 429490 |
| 1735839000 | 5 | 0 | 0.00 | 5 | 5 | 5 | 136485 |
| 1735666200 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.95 | 717114 |
| 1735579800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 384979 |
| 1735320600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 275024 |
| 1735061400 | 5.1 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 85455 |
| 1734975000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 336170 |
| 1734715800 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 904632 |
| 1734629400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 118784 |
| 1734543000 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 656480 |
| 1734456600 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 660578 |
| 1734370200 | 5.55 | 0.35 | 6.73 | 5.2 | 5.55 | 5.2 | 1996421 |
| 1734111000 | 5.2 | 0.3 | 6.12 | 4.9 | 5.2 | 4.9 | 426411 |
| 1734024600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 279798 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.775 | 1533405 |
| 1733851800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 899083 |
| 1733765400 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 1160720 |
| 1733506200 | 5 | -0.4 | -7.41 | 5.2 | 5.2 | 5 | 1355639 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.15 | 1287567 |
| 1733333400 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 378114 |
| 1733247000 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 317218 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 224339 |
| 1732901400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 57695 |
| 1732815000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 647078 |
| 1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
| 1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
| 1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
| 1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
| 1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
| 1731691800 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 89953 |
| 1731605400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.1 | 881393 |
| 1731519000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 58693 |
| 1731432600 | 6.4 | -0.15 | -2.29 | 6.55 | 6.8 | 6.4 | 2077669 |
| 1731346200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 125066 |
| 1731087000 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.55 | 17057423 |
| 1731000600 | 6.55 | 0.35 | 5.65 | 6.2 | 6.55 | 6.2 | 501723 |
| 1730914200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 568031 |
| 1730827800 | 6.2 | -0.4 | -6.06 | 6.6 | 6.65 | 6.2 | 1202189 |
| 1730741400 | 6.6 | 0.1 | 1.54 | 6.35 | 6.75 | 6.35 | 1062981 |
| 1730482200 | 6.5 | 0.3 | 4.84 | 6 | 6.5 | 6 | 2002631 |
| 1730395800 | 6.2 | 0.5 | 8.77 | 5.75 | 6.2 | 5.75 | 4043262 |
| 1730309400 | 5.7 | -0.2 | -3.39 | 6 | 6 | 5.65 | 2452825 |
| 1730223000 | 5.9 | 0.3 | 5.36 | 5.95 | 6.65 | 5.8 | 3152042 |
