Hot Features
프리미엄
Redcentric PLC (RCN.GB)
AQSE
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 | -2 | -1.68067226891 | 119 | 119 | 115.1805 | 334 | 119 | DE |
| 4 | -7 | -5.64516129032 | 124 | 130.25 | 114.825 | 779 | 121.68259547 | DE |
| 12 | -2 | -1.68067226891 | 119 | 130.25 | 114 | 1763 | 119.73619909 | DE |
| 26 | -18 | -13.3333333333 | 135 | 139 | 104 | 2135 | 122.40436742 | DE |
| 52 | -13 | -10 | 130 | 162.3131 | 104 | 2118 | 131.54297755 | DE |
| 156 | -24.5 | -17.3144876325 | 141.5 | 162.3131 | 101.0807 | 2214 | 130.69614588 | DE |
| 260 | 11.5 | 10.9004739336 | 105.5 | 162.3131 | 92.6 | 3376 | 134.43579579 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739806500 | 117 | -2 | -1.68 | 119 | 119 | 117 | 0 |
| 1739547420 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1739460900 | 119 | 2 | 1.71 | 117 | 119 | 115.1805 | 1669 |
| 1739378040 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1739291220 | 117 | 0 | 0.00 | 117 | 117 | 117 | 0 |
| 1739202480 | 117 | -2 | -1.68 | 119 | 119 | 117 | 0 |
| 1738937700 | 119 | -1 | -0.83 | 120 | 120 | 114.825 | 1319 |
| 1738855980 | 120 | 0 | 0.00 | 120 | 120 | 119.605 | 928 |
| 1738772880 | 120 | -1 | -0.83 | 120 | 120.495 | 118.715 | 6356 |
| 1738686480 | 121 | -2 | -1.63 | 121 | 123 | 121 | 0 |
| 1738596900 | 123 | -6 | -4.65 | 127 | 127 | 123 | 0 |
| 1738337520 | 129 | 0 | 0.00 | 129 | 130.25 | 129 | 196 |
| 1738254840 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1738165140 | 129 | 0 | 0.00 | 129 | 129 | 129 | 0 |
| 1738078980 | 129 | 1 | 0.78 | 128 | 129 | 126.25 | 1762 |
| 1737975300 | 128 | 4 | 3.23 | 124 | 128 | 124 | 0 |
| 1737735960 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1737649680 | 124 | 0 | 0.00 | 124 | 124 | 122.275 | 1596 |
| 1737563340 | 124 | 0 | 0.00 | 124 | 124 | 124 | 0 |
| 1737476940 | 124 | 0 | 0.00 | 124 | 124 | 122.165 | 489 |
| 1737390480 | 124 | 0 | 0.00 | 124 | 124 | 122.125 | 480 |
| 1737131340 | 124 | 0 | 0.00 | 124 | 124 | 122.11 | 3440 |
| 1737044940 | 124 | 0 | 0.00 | 124 | 124 | 122.11 | 975 |
| 1736955300 | 124 | 0 | 0.00 | 126 | 126 | 121 | 0 |
| 1736869080 | 124 | 1 | 0.81 | 126 | 126 | 122.13 | 1670 |
| 1736782500 | 123 | -3 | -2.38 | 126 | 126 | 123 | 579 |
| 1736524020 | 126 | 0 | 0.00 | 126 | 127 | 125 | 0 |
| 1736439600 | 126 | 0 | 0.00 | 126 | 127 | 126 | 0 |
| 1736353620 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1736264400 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1736180880 | 126 | 0 | 0.00 | 126 | 126 | 125 | 0 |
| 1735918500 | 126 | 0 | 0.00 | 126 | 126 | 122.13 | 403 |
| 1735832160 | 126 | 7 | 5.88 | 122 | 126 | 120.9596 | 4548 |
| 1735662660 | 119 | 0 | 0.00 | 119 | 119 | 119 | 0 |
| 1735576260 | 119 | -1 | -0.83 | 120 | 120 | 116.13 | 791 |
| 1735313700 | 120 | 4 | 3.45 | 121 | 124 | 118 | 0 |
| 1735057680 | 116 | 0 | 0.00 | 116 | 116 | 116 | 0 |
| 1734971280 | 116 | -1 | -0.85 | 118 | 119 | 116 | 0 |
| 1734712200 | 117 | -1 | -0.85 | 116 | 118 | 115 | 5577 |
| 1734622440 | 118 | 2 | 1.72 | 116 | 118 | 114 | 0 |
| 1734536340 | 116 | -1 | -0.85 | 115 | 118 | 115 | 15000 |
| 1734449880 | 117 | -1 | -0.85 | 119 | 119 | 116.225 | 595 |
| 1734366420 | 118 | 0 | 0.00 | 118 | 119 | 116.2 | 1129 |
| 1734104460 | 118 | 0 | 0.00 | 117 | 119 | 117 | 0 |
| 1734020880 | 118 | -1 | -0.84 | 116 | 118 | 116 | 0 |
| 1733931060 | 119 | -1 | -0.83 | 118 | 120 | 117.505 | 18265 |
| 1733848080 | 120 | 0 | 0.00 | 119 | 120 | 118.09 | 4260 |
| 1733761860 | 120 | 1 | 0.84 | 120 | 120 | 117.09 | 3 |
| 1733495700 | 119 | 1 | 0.85 | 117 | 120 | 117 | 0 |
| 1733416140 | 118 | -2 | -1.67 | 120 | 120 | 115 | 3500 |
| 1733326500 | 120 | 1 | 0.84 | 120 | 121 | 119 | 0 |
| 1733239800 | 119 | -2 | -1.65 | 121 | 122 | 117.225 | 8961 |
| 1733156940 | 121 | 0 | 0.00 | 121 | 121 | 117.975 | 3099 |
| 1732897620 | 121 | 0 | 0.00 | 121 | 122 | 117 | 1676 |
| 1732808160 | 121 | 0 | 0.00 | 122 | 122 | 116 | 3899 |
| 1732721820 | 121 | 0 | 0.00 | 121 | 124 | 121 | 0 |
| 1732638480 | 121 | 1 | 0.83 | 120 | 121 | 120 | 1328 |
| 1732548840 | 120 | 0 | 0.00 | 119 | 121 | 119 | 700 |
| 1732289460 | 120 | 1 | 0.84 | 120 | 121.0105 | 119.13 | 3188 |
| 1732203480 | 119 | 0 | 0.00 | 119 | 120 | 116 | 0 |
| 1732120140 | 119 | 3 | 2.59 | 116 | 121 | 115 | 1300 |
| 1732033620 | 116 | 0 | 0.00 | 118 | 118 | 115 | 1 |
| 1731947580 | 116 | -2 | -1.69 | 118 | 119 | 115 | 1 |
