Kooth Plc【KOO】시계열 데이터 | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

Kooth Plc (KOO)

151.50

0.00

( 0.00% )

업데이트: 16:47:06

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.5	2.36486486486	148	151.5	148	103125	148.79300404	DE
4	-8	-5.01567398119	159.5	170.5	148	166129	160.36487381	DE
12	-22.5	-12.9310344828	174	186	148	116498	165.58366879	DE
26	-166.5	-52.358490566	318	353	148	155512	202.02210663	DE
52	-138.5	-47.7586206897	290	353	148	95240	219.23252883	DE
156	-100.5	-39.880952381	252	375	109	52029	224.19420661	DE
260	-73.5	-32.6666666667	225	406	109	53473	262.62476	DE

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741023000	151.5	0	0.00	151.5	151.5	151.5	31016
1740763800	151.5	0	0.00	151.5	151.5	151.5	43709
1740677400	151.5	1.5	1.00	151.5	151.5	151.5	19764
1740591000	150	2	1.35	148	151.5	148	39091
1740504600	148	0	0.00	148	148	148	382046
1740418200	148	-3	-1.99	151	151	148	89847
1740159000	151	-0.5	-0.33	151.5	151.5	151	81200
1740072600	151.5	-1.5	-0.98	153	153	151.5	7090
1739986200	153	0	0.00	153	153	153	28508
1739899800	153	0	0.00	153	153	153	70347
1739813400	153	-9.5	-5.85	162.5	162.5	152.5	225209
1739554200	162.5	0	0.00	162.5	162.5	162.5	24275
1739467800	162.5	-2	-1.22	164.5	164.5	162.5	58191
1739381400	164.5	4	2.49	160.5	164.5	160.5	194931
1739295000	160.5	-8.5	-5.03	169	170	156.5	471484
1739208600	169	0	0.00	169	170.5	169	157965
1738949400	169	1.5	0.90	167.5	169	167.5	72570
1738863000	167.5	4	2.45	163.5	167.5	162.5	774013
1738776600	163.5	0	0.00	163.5	163.5	163.5	69822
1738690200	163.5	4.5	2.83	159.5	163.5	159.5	481494
1738603800	159	0	0.00	159.5	160	159	166269
1738344600	159	-0.5	-0.31	159.5	159.5	159	529187
1738258200	159.5	0	0.00	159.5	159.5	159.5	98650
1738171800	159.5	0	0.00	159.5	159.5	159.5	69707
1738085400	159.5	-1	-0.62	160.5	160.5	159.5	83821
1737999000	160.5	-2	-1.23	162.5	162.5	160.5	74657
1737739800	162.5	-9	-5.25	171.5	171.5	162.5	126038
1737653400	171.5	-2	-1.15	174.5	174.5	171.5	142395
1737567000	173.5	-3.5	-1.98	177	177	173.5	57351
1737480600	177	-0.5	-0.28	177.5	179	177	57840
1737394200	177.5	0	0.00	177.5	177.5	177.5	81844
1737135000	177.5	1.5	0.85	177.5	177.5	177.5	152328
1737048600	176	-3	-1.68	179	179	176	57433
1736962200	179	-1.5	-0.83	180.5	180.5	179	35982
1736875800	180.5	0	0.00	180.5	180.5	180.5	64088
1736789400	180.5	-2.5	-1.37	182	183	180.5	142859
1736530200	183	0	0.00	183	183	183	51260
1736443800	183	0	0.00	183	183	183	19049
1736357400	183	0	0.00	183	183	183	106572
1736271000	183	-3	-1.61	183	183	183	27853
1736184600	186	4	2.20	183	186	183	125218
1735925400	182	-0.5	-0.27	182.5	183	181	61436
1735839000	182.5	1	0.55	181.5	182.5	181.5	46287
1735666200	181.5	0	0.00	181.5	181.5	179.5	9121
1735579800	181.5	1.5	0.83	180.5	181.5	179	24214
1735320600	180	0	0.00	180	180.5	180	279013
1735061400	180	17.5	10.77	168.5	180	168.5	150918
1734975000	162.5	0	0.00	162.5	162.5	162.5	31863
1734715800	162.5	-2.5	-1.52	165	167.5	162.5	58855
1734629400	165	-3.5	-2.08	168.5	168.5	165	11771
1734543000	168.5	0	0.00	168.5	168.5	168.5	4627
1734456600	168.5	-1	-0.59	169.5	169.5	168.5	16939
1734370200	169.5	1.5	0.89	168	171	168	10120
1734111000	168	0	0.00	168	168	168	186108
1734024600	168	0	0.00	168	170	168	40336
1733938200	168	-5	-2.89	173	173	168	111717
1733851800	173	-4	-2.26	174	174	173	4087
1733765400	177	3	1.72	174	177	170	2560
1733506200	174	-3	-1.69	176.5	176.5	174	31924
1733419800	177	0.5	0.28	176.5	177	176.5	37502
1733333400	176.5	0	0.00	176.5	176.5	176.5	1499

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관