Hot Features
프리미엄
Kropz Plc (KRPZ)
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 | -0.05 | -3.84615384615 | 1.3 | 1.3 | 1.25 | 1511 | 1.3 | DE |
| 4 | -0.05 | -3.84615384615 | 1.3 | 1.465 | 1.135 | 8536 | 1.30573319 | DE |
| 12 | -0.15 | -10.7142857143 | 1.4 | 1.465 | 1.115 | 3233 | 1.29700541 | DE |
| 26 | -0.625 | -33.3333333333 | 1.875 | 2.125 | 1.115 | 13917 | 1.38458502 | DE |
| 52 | -0.25 | -16.6666666667 | 1.5 | 3.75 | 1.11 | 29714 | 1.7339611 | DE |
| 156 | -5 | -80 | 6.25 | 14.5 | 1.01 | 114421 | 6.10080061 | DE |
| 260 | -6.25 | -83.3333333333 | 7.5 | 14.5 | 1.01 | 88336 | 5.98052856 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737135000 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 120858 |
| 1737048600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736962200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736875800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736789400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736530200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7553 |
| 1736443800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 475 |
| 1736357400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736271000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1736184600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 19973 |
| 1735925400 | 1.3 | -0.13 | -9.09 | 1.3 | 1.46 | 1.28 | 28 |
| 1735839000 | 1.43 | 0.13 | 10.00 | 1.3 | 1.465 | 1.3 | 6400 |
| 1735666200 | 1.3 | 0 | 0.00 | 1.3 | 1.465 | 1.3 | 0 |
| 1735579800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 35691 |
| 1735320600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 75000 |
| 1735061400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1734975000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1734715800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1734543000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1734456600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1734370200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1734111000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1734024600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733851800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733765400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733506200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1733419800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733333400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733247000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1733160600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732901400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732815000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732728600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732642200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732555800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1732296600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732210200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1732123800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1732037400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.135 | 0 |
| 1731951000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1731691800 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.16 | 0 |
| 1731605400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
| 1731519000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.16 | 0 |
| 1731432600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.235 | 27899 |
| 1731346200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 0 |
| 1731087000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 2077 |
| 1731000600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730914200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 8907 |
| 1730827800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730741400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730482200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 0 |
| 1730395800 | 1.3 | -0.05 | -3.70 | 1.4 | 1.4 | 1.26 | 75 |
| 1730309400 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 221 |
| 1730223000 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1730136600 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1729873800 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1729787400 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 693 |
| 1729701000 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 27473 |
| 1729614600 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 681 |
| 1729528200 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
