Hot Features
프리미엄
RM plc (RM.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 | -1 | -1.24223602484 | 80.5 | 80.5 | 75.5 | 2415 | 77.09852564 | DE |
| 4 | -1 | -1.24223602484 | 80.5 | 83.5 | 75.5 | 635 | 77.09852564 | DE |
| 12 | -1 | -1.24223602484 | 80.5 | 84.5 | 74.5 | 612 | 78.0146021 | DE |
| 26 | -7.5 | -8.62068965517 | 87 | 105.5 | 72.3 | 1879 | 90.15673275 | DE |
| 52 | 29.5 | 59 | 50 | 105.5 | 47 | 2821 | 71.1157898 | DE |
| 156 | -109.5 | -57.9365079365 | 189 | 203.2 | 18.84999 | 7876 | 59.63911431 | DE |
| 260 | -220 | -73.4557595993 | 299.5 | 309.82 | 18.84999 | 6678 | 92.5923064 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731688080 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 76.34 | 360 |
| 1731598260 | 79.5 | 3 | 3.92 | 76.5 | 79.5 | 76.5 | 0 |
| 1731511920 | 76.5 | 0 | 0.00 | 76.5 | 76.85 | 75.5 | 4847 |
| 1731428820 | 76.5 | -1 | -1.29 | 79.5 | 79.5 | 76.5 | 0 |
| 1731342540 | 77.5 | 0 | 0.00 | 79.5 | 79.5 | 77.5 | 7226 |
| 1731083160 | 77.5 | 0 | 0.00 | 80.5 | 80.5 | 77.5 | 0 |
| 1730993820 | 77.5 | -2 | -2.52 | 79.5 | 79.5 | 77.5 | 0 |
| 1730910480 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730824080 | 79.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 0 |
| 1730737740 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730475300 | 79.5 | 0 | 0.00 | 79.5 | 83.5 | 79.5 | 0 |
| 1730388900 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730305440 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1730193840 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 76.5 | 0 |
| 1730132940 | 79.5 | -2 | -2.45 | 77.5 | 79.5 | 77.5 | 0 |
| 1729869960 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 79.5 | 0 |
| 1729783680 | 79.5 | -2 | -2.45 | 80.5 | 80.5 | 79.5 | 0 |
| 1729697340 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 78.5 | 0 |
| 1729610340 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729524420 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729262100 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729178580 | 82.5 | 0 | 0.00 | 81.5 | 82.5 | 81.5 | 0 |
| 1729092540 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1729006140 | 82.5 | 0 | 0.00 | 80.5 | 82.5 | 80.5 | 0 |
| 1728919680 | 82.5 | 1 | 1.23 | 80.5 | 82.5 | 80.5 | 0 |
| 1728657480 | 81.5 | -1 | -1.21 | 80.5 | 81.5 | 77.5 | 0 |
| 1728574140 | 82.5 | 2 | 2.48 | 80.5 | 82.5 | 80.5 | 0 |
| 1728484740 | 80.5 | 0 | 0.00 | 77.5 | 81.5 | 77.5 | 0 |
| 1728401340 | 80.5 | -1 | -1.23 | 80.5 | 80.5 | 80.5 | 0 |
| 1728311580 | 81.5 | 3 | 3.82 | 80.5 | 81.5 | 80.5 | 0 |
| 1728053040 | 78.5 | -1 | -1.26 | 80.5 | 80.5 | 78.5 | 0 |
| 1727966700 | 79.5 | -1 | -1.24 | 80.5 | 81.5 | 76.5 | 0 |
| 1727882940 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 78.5 | 0 |
| 1727793720 | 81.5 | 2 | 2.52 | 80.5 | 81.5 | 76.5 | 0 |
| 1727710080 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 0 |
| 1727447580 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 0 |
| 1727364240 | 79.5 | -1 | -1.24 | 84.5 | 84.5 | 79.5 | 0 |
| 1727277960 | 80.5 | -1 | -1.23 | 81.5 | 81.5 | 80.5 | 0 |
| 1727191740 | 81.5 | 1 | 1.24 | 77.5 | 81.5 | 77.5 | 0 |
| 1727102220 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.5 | 0 |
| 1726843740 | 79.5 | -1 | -1.24 | 79.5 | 80.5 | 78.5 | 0 |
| 1726756740 | 80.5 | 0 | 0.00 | 79.5 | 80.5 | 79.5 | 0 |
| 1726669920 | 80.5 | -1 | -1.23 | 79.5 | 80.5 | 79.5 | 0 |
| 1726586700 | 81.5 | 3 | 3.82 | 80.5 | 84.5 | 80.5 | 0 |
| 1726498920 | 78.5 | -1 | -1.26 | 79.5 | 80.5 | 78.5 | 22785 |
| 1726238280 | 79.5 | -1 | -1.24 | 79.5 | 80.5 | 78.5 | 0 |
| 1726151880 | 80.5 | 0 | 0.00 | 80.5 | 83.5 | 80.5 | 0 |
| 1726068360 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1725981960 | 80.5 | 1 | 1.26 | 84.5 | 84.5 | 80.5 | 0 |
| 1725892800 | 79.5 | 0 | 0.00 | 79.5 | 80.5 | 76.5 | 0 |
| 1725633480 | 79.5 | 1 | 1.27 | 78.5 | 79.5 | 74.5 | 0 |
| 1725547140 | 78.5 | -2 | -2.48 | 80.5 | 80.5 | 78.5 | 0 |
| 1725460740 | 80.5 | 1 | 1.26 | 80.5 | 80.5 | 79.5 | 0 |
| 1725374160 | 79.5 | -1 | -1.24 | 80.5 | 80.5 | 79.5 | 0 |
| 1725287700 | 80.5 | -2 | -2.42 | 78.5 | 82.5 | 78.5 | 0 |
| 1725028800 | 82.5 | 2 | 2.48 | 80.5 | 82.5 | 80.5 | 0 |
| 1724942100 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1724858700 | 80.5 | -1 | -1.23 | 80.5 | 80.5 | 80.5 | 0 |
| 1724772540 | 81.5 | 1 | 1.24 | 81.5 | 81.5 | 81.5 | 0 |
| 1724423820 | 80.5 | 0 | 0.00 | 80.5 | 80.5 | 80.5 | 0 |
| 1724340540 | 80.5 | 1 | 1.26 | 79.5 | 80.5 | 79.3 | 1424 |
| 1724251080 | 79.5 | 0 | 0.00 | 80.5 | 80.5 | 79.5 | 0 |
| 1724167740 | 79.5 | -1 | -1.24 | 78.5 | 79.5 | 78.5 | 0 |
| 1724081220 | 80.5 | 1 | 1.26 | 80.5 | 80.5 | 80.5 | 0 |
