Hot Features
프리미엄
RM plc (RM.GB)
AQSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 107 | 107 | 100.5 | 6537 | 107 | DE |
| 4 | 5.5 | 5.41871921182 | 101.5 | 111.5 | 95.5 | 4401 | 104.81042161 | DE |
| 12 | 19.5 | 22.2857142857 | 87.5 | 118.5 | 87.5 | 4770 | 105.99283335 | DE |
| 26 | 26.5 | 32.9192546584 | 80.5 | 118.5 | 73.17 | 2688 | 100.08675994 | DE |
| 52 | 50 | 87.7192982456 | 57 | 118.5 | 51.5 | 2890 | 89.53592672 | DE |
| 156 | -48 | -30.9677419355 | 155 | 158 | 18.84999 | 7860 | 55.80496701 | DE |
| 260 | -157.5 | -59.5463137996 | 264.5 | 272.5 | 18.84999 | 6486 | 80.66623013 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741083780 | 107 | 0 | 0.00 | 107 | 107 | 100.5 | 717 |
| 1741016520 | 107 | 0 | 0.00 | 107 | 107 | 100.64 | 31968 |
| 1740760080 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740673980 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740584040 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740498240 | 107 | 0 | 0.00 | 107 | 109.04 | 107 | 4917 |
| 1740414420 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740152280 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1740068940 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739982540 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739895960 | 107 | 0 | 0.00 | 107 | 111.4 | 107 | 10000 |
| 1739806500 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739547420 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739460900 | 107 | 0 | 0.00 | 107 | 111.5 | 107 | 10000 |
| 1739378040 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739291220 | 107 | 0 | 0.00 | 107 | 107 | 107 | 0 |
| 1739202480 | 107 | -3.5 | -3.17 | 110.5 | 111.5 | 107 | 0 |
| 1738937700 | 110.5 | 12 | 12.18 | 99.5 | 110.5 | 97.5 | 5485 |
| 1738855980 | 98.5 | -5 | -4.83 | 101.5 | 101.5 | 95.5 | 24932 |
| 1738772880 | 103.5 | 4 | 4.02 | 101.5 | 103.5 | 98.5 | 0 |
| 1738686480 | 99.5 | -7 | -6.57 | 107.5 | 107.5 | 99.5 | 0 |
| 1738596900 | 106.5 | -1 | -0.93 | 110.5 | 110.5 | 104.5 | 7315 |
| 1738337520 | 107.5 | -3 | -2.71 | 110.5 | 111.5 | 107.5 | 0 |
| 1738254840 | 110.5 | 1 | 0.91 | 112.5 | 112.5 | 110.5 | 0 |
| 1738165140 | 109.5 | -6 | -5.19 | 110.5 | 110.5 | 105.5 | 2794 |
| 1738078980 | 115.5 | -3 | -2.53 | 115.5 | 115.5 | 114.5 | 0 |
| 1737975300 | 118.5 | 1 | 0.85 | 116.5 | 118.5 | 116.5 | 0 |
| 1737735960 | 117.5 | 0 | 0.00 | 116.5 | 117.5 | 114.5 | 1314 |
| 1737649680 | 117.5 | 2 | 1.73 | 116.5 | 117.5 | 116.5 | 0 |
| 1737563340 | 115.5 | 0 | 0.00 | 115.5 | 115.5 | 115.5 | 0 |
| 1737476940 | 115.5 | 0 | 0.00 | 115.5 | 117.5 | 114.1 | 3338 |
| 1737390480 | 115.5 | 4 | 3.59 | 112.5 | 115.5 | 111.5 | 0 |
| 1737131340 | 111.5 | 2 | 1.83 | 112.5 | 112.5 | 111.5 | 0 |
| 1737044940 | 109.5 | -1 | -0.90 | 110.5 | 110.5 | 107.5 | 3424 |
| 1736955300 | 110.5 | 0 | 0.00 | 110.5 | 110.5 | 109.5 | 0 |
| 1736869080 | 110.5 | -1 | -0.90 | 111.5 | 111.5 | 107.5 | 38641 |
| 1736782500 | 111.5 | 0 | 0.00 | 111.5 | 111.5 | 111.5 | 0 |
| 1736524020 | 111.5 | 1 | 0.90 | 111.5 | 111.5 | 108.6 | 9637 |
| 1736439600 | 110.5 | 0 | 0.00 | 114.5 | 115.5 | 107.5 | 13347 |
| 1736353620 | 110.5 | -1 | -0.90 | 110.5 | 110.5 | 109.5 | 0 |
| 1736264400 | 111.5 | 3 | 2.76 | 106.5 | 111.5 | 106.5 | 10000 |
| 1736180880 | 108.5 | 3 | 2.84 | 106.5 | 108.5 | 105.5 | 0 |
| 1735918500 | 105.5 | 0 | 0.00 | 106.5 | 106.5 | 105.5 | 0 |
| 1735832160 | 105.5 | 2 | 1.93 | 105.5 | 106.5 | 105.5 | 8155 |
| 1735662660 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1735576260 | 103.5 | 1 | 0.98 | 103.5 | 103.5 | 103.5 | 0 |
| 1735313700 | 102.5 | -4 | -3.76 | 104.5 | 105.5 | 102.5 | 8964 |
| 1735057680 | 106.5 | 0 | 0.00 | 106.5 | 106.5 | 106.5 | 0 |
| 1734971280 | 106.5 | 2 | 1.91 | 104.5 | 106.5 | 104.5 | 0 |
| 1734712200 | 104.5 | -4 | -3.69 | 109.5 | 109.5 | 103.5 | 23200 |
| 1734622440 | 108.5 | 7 | 6.90 | 100.5 | 109.5 | 100.5 | 0 |
| 1734536340 | 101.5 | 1 | 1.00 | 99.5 | 101.5 | 99.5 | 0 |
| 1734449880 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 99.5 | 0 |
| 1734366420 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.5 | 5162 |
| 1734104460 | 100.5 | 0 | 0.00 | 99.5 | 100.5 | 98.1 | 591 |
| 1734020880 | 100.5 | 1 | 1.01 | 97.5 | 100.5 | 96.75 | 9487 |
| 1733931060 | 99.5 | 12 | 13.71 | 87.5 | 99.5 | 87.5 | 24194 |
| 1733848080 | 87.5 | -2 | -2.23 | 87.5 | 87.5 | 87.5 | 0 |
| 1733761860 | 89.5 | 2 | 2.29 | 87.5 | 90.64 | 87.5 | 1166 |
| 1733495700 | 87.5 | 7 | 8.70 | 79.5 | 87.5 | 79.5 | 0 |
| 1733416140 | 80.5 | 1 | 1.26 | 78.5 | 80.5 | 78.5 | 0 |
