Hot Features
프리미엄
Rws Holdings plc (RWS.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 | -17.5 | -12.962962963 | 135 | 135 | 117.5 | 23734 | 125.23907035 | DE |
| 4 | -10 | -7.8431372549 | 127.5 | 155 | 117.5 | 25016 | 135.69556597 | DE |
| 12 | -42.5 | -26.5625 | 160 | 187.5 | 117.5 | 29855 | 156.0985489 | DE |
| 26 | -50 | -29.8507462687 | 167.5 | 187.5 | 117.5 | 22769 | 151.95704865 | DE |
| 52 | -87.5 | -42.6829268293 | 205 | 215 | 117.5 | 15893 | 161.48749804 | DE |
| 156 | -320 | -73.1428571429 | 437.5 | 475 | 117.5 | 12723 | 250.21550312 | DE |
| 260 | -404.5 | -77.4904214559 | 522 | 696.04 | 117.5 | 11353 | 335.51095449 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741083780 | 117.5 | -5 | -4.08 | 117.5 | 123.904 | 117.5 | 35403 |
| 1741016520 | 122.5 | 0 | 0.00 | 122.5 | 127.5 | 122.5 | 8253 |
| 1740760080 | 122.5 | -5 | -3.92 | 122.5 | 123.832 | 122.33 | 45407 |
| 1740673980 | 127.5 | 0 | 0.00 | 127.5 | 130.5 | 122.5 | 6080 |
| 1740584040 | 127.5 | 0 | 0.00 | 127.5 | 131.282 | 122.5 | 35804 |
| 1740498240 | 127.5 | -7.5 | -5.56 | 135 | 135 | 127.5 | 23124 |
| 1740414420 | 135 | 0 | 0.00 | 140 | 140 | 127.5 | 12210 |
| 1740152280 | 135 | 0 | 0.00 | 135 | 140 | 135 | 25770 |
| 1740068940 | 135 | -5 | -3.57 | 140 | 141.26 | 135 | 36975 |
| 1739982540 | 140 | 0 | 0.00 | 140 | 145 | 139.88 | 143752 |
| 1739895960 | 140 | -5 | -3.45 | 145 | 145.29 | 140 | 5424 |
| 1739806500 | 145 | -5 | -3.33 | 150 | 150.19999 | 144.328 | 7331 |
| 1739547420 | 150 | 0 | 0.00 | 145 | 150 | 145 | 2002 |
| 1739460900 | 150 | 0 | 0.00 | 150 | 150 | 145 | 0 |
| 1739378040 | 150 | 0 | 0.00 | 155 | 155 | 150 | 7926 |
| 1739291220 | 150 | 10 | 7.14 | 150 | 152.156 | 143 | 30272 |
| 1739202480 | 140 | 5 | 3.70 | 140 | 140.002 | 135 | 7858 |
| 1738937700 | 135 | -5 | -3.57 | 140 | 140 | 135 | 39436 |
| 1738855980 | 140 | 5 | 3.70 | 135 | 140.588 | 135 | 8966 |
| 1738772880 | 135 | 0 | 0.00 | 135 | 136.538 | 134.69 | 4158 |
| 1738686480 | 135 | 0 | 0.00 | 127.5 | 136.35 | 127.5 | 49564 |
| 1738596900 | 135 | 0 | 0.00 | 140 | 140 | 127.5 | 45012 |
| 1738337520 | 135 | -5 | -3.57 | 135 | 140 | 127.5 | 51497 |
| 1738254840 | 140 | -8 | -5.41 | 148 | 148 | 135 | 48586 |
| 1738165140 | 148 | 0 | 0.00 | 148 | 148 | 141.1 | 113696 |
| 1738078980 | 148 | -6.5 | -4.21 | 148 | 149.72 | 147.59 | 23316 |
| 1737975300 | 154.5 | 4.5 | 3.00 | 160 | 160 | 149.6 | 21552 |
| 1737735960 | 150 | 0 | 0.00 | 150 | 155.352 | 150 | 3239 |
| 1737649680 | 150 | -5 | -3.23 | 167.5 | 167.5 | 150 | 7201 |
| 1737563340 | 155 | 0 | 0.00 | 155 | 155 | 155 | 0 |
| 1737476940 | 155 | -5 | -3.13 | 155 | 160 | 155 | 8531 |
| 1737390480 | 160 | 0 | 0.00 | 167.5 | 167.5 | 155 | 16368 |
| 1737131340 | 160 | 0 | 0.00 | 160 | 167.5 | 160 | 10891 |
| 1737044940 | 160 | -17.5 | -9.86 | 160 | 172.5 | 160 | 23500 |
| 1736955300 | 177.5 | 5 | 2.90 | 172.5 | 177.5 | 172.5 | 34780 |
| 1736869080 | 172.5 | 0 | 0.00 | 172.5 | 177.5 | 172.5 | 128103 |
| 1736782500 | 172.5 | 0 | 0.00 | 177.5 | 177.5 | 172.5 | 8111 |
| 1736524020 | 172.5 | -5 | -2.82 | 177.5 | 177.5 | 172.5 | 45323 |
| 1736439600 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 24490 |
| 1736353620 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 177.01 | 25096 |
| 1736264400 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 17908 |
| 1736180880 | 182.5 | 5 | 2.82 | 177.5 | 183.632 | 177.5 | 43650 |
| 1735918500 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 29300 |
| 1735832160 | 177.5 | 0 | 0.00 | 182.5 | 187.5 | 177.5 | 6261 |
| 1735662660 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1735576260 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 177.5 | 1121 |
| 1735313700 | 177.5 | 0 | 0.00 | 182.5 | 187.5 | 177.5 | 8571 |
| 1735057680 | 177.5 | 0 | 0.00 | 177.5 | 177.5 | 177.5 | 0 |
| 1734971280 | 177.5 | -5 | -2.74 | 182.5 | 182.5 | 177.5 | 16768 |
| 1734712200 | 182.5 | 5 | 2.82 | 177.5 | 182.5 | 177.5 | 50865 |
| 1734622440 | 177.5 | 0 | 0.00 | 182.5 | 182.5 | 176.1892 | 32139 |
| 1734536340 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 31458 |
| 1734449880 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 15867 |
| 1734366420 | 177.5 | 0 | 0.00 | 177.5 | 180.75 | 177.5 | 16773 |
| 1734104460 | 177.5 | 0 | 0.00 | 177.5 | 182.5 | 177.5 | 52814 |
| 1734020880 | 177.5 | 17.5 | 10.94 | 155 | 177.5 | 155 | 73422 |
| 1733931060 | 160 | 0 | 0.00 | 167.5 | 167.5 | 155 | 66276 |
| 1733848080 | 160 | 0 | 0.00 | 160 | 160 | 150 | 9357 |
| 1733761860 | 160 | 5 | 3.23 | 155 | 160 | 155 | 8813 |
| 1733495700 | 155 | 5 | 3.33 | 155 | 157.72 | 150 | 12290 |
| 1733416140 | 150 | 0 | 0.00 | 150 | 153.472 | 150 | 15039 |
