Hot Features
프리미엄
Kromek Group Plc (KMK)
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 | -0.65 | -9.77443609023 | 6.65 | 6.65 | 5.85 | 726280 | 6.37712432 | DE |
| 4 | -0.65 | -9.77443609023 | 6.65 | 8.15 | 5.65 | 5135926 | 6.60872056 | DE |
| 12 | 0.8 | 15.3846153846 | 5.2 | 8.25 | 4.4 | 3114213 | 6.2762135 | DE |
| 26 | 0.3 | 5.26315789474 | 5.7 | 8.25 | 4.4 | 2172786 | 6.2883764 | DE |
| 52 | -1.1 | -15.4929577465 | 7.1 | 8.25 | 4.4 | 1478432 | 6.35172598 | DE |
| 156 | -6.125 | -50.5154639175 | 12.125 | 14.25 | 3.15 | 1361318 | 6.76737942 | DE |
| 260 | -13.25 | -68.8311688312 | 19.25 | 27.25 | 3.15 | 1499016 | 10.81577509 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740763800 | 6 | -0.25 | -4.00 | 6.25 | 6.25 | 5.85 | 1703768 |
| 1740677400 | 6.25 | 0.05 | 0.81 | 6.2 | 6.25 | 6.2 | 1369255 |
| 1740591000 | 6.2 | -0.25 | -3.88 | 6.45 | 6.45 | 6.2 | 872949 |
| 1740504600 | 6.45 | -0.15 | -2.27 | 6.6 | 6.6 | 6.45 | 117418 |
| 1740418200 | 6.6 | -0.05 | -0.75 | 6.65 | 6.65 | 6.58 | 538173 |
| 1740159000 | 6.65 | 0 | 0.00 | 6.65 | 6.65 | 6.58 | 733607 |
| 1740072600 | 6.65 | -0.15 | -2.21 | 6.65 | 6.65 | 6.55 | 1483703 |
| 1739986200 | 6.8 | -0.2 | -2.86 | 7 | 7 | 6.65 | 1507303 |
| 1739899800 | 7 | -0.25 | -3.45 | 7.25 | 7.25 | 6.85 | 2801663 |
| 1739813400 | 7.25 | 0.15 | 2.11 | 7.35 | 7.5 | 7 | 5113177 |
| 1739554200 | 7.1 | 0.25 | 3.65 | 6.85 | 7.25 | 6.7 | 4774190 |
| 1739467800 | 6.85 | -0.49 | -6.68 | 7.5 | 8.15 | 6.75 | 4276628 |
| 1739381400 | 7.34 | 0.34 | 4.86 | 6.95 | 7.5 | 6.9 | 4141904 |
| 1739295000 | 7 | 0 | 0.00 | 7.05 | 7.05 | 6.85 | 4236290 |
| 1739208600 | 7 | 0.5 | 7.69 | 6.5 | 7.05 | 6.5 | 5643867 |
| 1738949400 | 6.5 | 0 | 0.00 | 6.45 | 6.75 | 6.45 | 6681020 |
| 1738863000 | 6.5 | 0.5 | 8.33 | 6 | 6.5 | 6 | 32718409 |
| 1738776600 | 6 | -0.15 | -2.44 | 6.15 | 6.15 | 5.65 | 7917582 |
| 1738690200 | 6.15 | 0.1 | 1.65 | 6.05 | 6.35 | 6.05 | 1634092 |
| 1738603800 | 6.05 | -0.35 | -5.47 | 6.65 | 6.65 | 5.9 | 2659405 |
| 1738344600 | 6.4 | -0.1 | -1.54 | 6.65 | 6.8 | 6.4 | 13497894 |
| 1738258200 | 6.5 | 1.2 | 22.64 | 8.25 | 8.25 | 6.5 | 41130836 |
| 1738171800 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 1374226 |
| 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 |
