RAS Technology Holdings Ltd【RTH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
호주
ASX
RAS Technology Holdings Ltd (RTH)
RAS Technology Holdings Ltd (RTH) 과거

RAS Technology Holdings Ltd (RTH)

0.98

0.00

(0.00%)

마감 03 12월 2:00PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.09	-8.41121495327	1.07	1.07	0.965	13741	0.99769649	DE
4	-0.41	-29.4964028777	1.39	1.39	0.965	28401	1.19598951	DE
12	-0.47	-32.4137931034	1.45	1.515	0.965	21777	1.30509531	DE
26	-0.125	-11.3122171946	1.105	1.575	0.965	22950	1.32587398	DE
52	0.12	13.9534883721	0.86	1.575	0.86	46928	1.28416499	DE
156	-0.58	-37.1794871795	1.56	1.625	0.37	38078	0.97061154	DE
260	-0.72	-42.3529411765	1.7	1.84	0.37	45591	1.08731305	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732857300	0.98	-0.08	-7.55	1.02	1.04	0.98	32105
1732770900	1.06	0	0.00	1.06	1.06	1.06	0
1732684500	1.06	0	0.00	1.06	1.06	1.06	5
1732598100	1.06	0	0.00	1.06	1.06	1.06	0
1732511700	1.06	-0.04	-3.64	1.07	1.07	1.06	9114
1732252500	1.1	-0.11	-9.09	1.18	1.18	1.1	67765
1732166100	1.21	0.03	2.54	1.21	1.21	1.21	10000
1732079700	1.18	-0.04	-3.28	1.23	1.23	1.15	80269
1731993300	1.22	-0.02	-1.21	1.21	1.22	1.21	45000
1731906900	1.235	0	0.00	1.235	1.235	1.235	0
1731647700	1.235	-0.04	-2.76	1.24	1.24	1.235	30400
1731561300	1.27	0	0.00	1.27	1.27	1.27	0
1731474900	1.27	0.04	3.25	1.2649999	1.325	1.2649999	24806
1731388500	1.23	-0.01	-0.40	1.25	1.25	1.155	44164
1731302100	1.235	-0.1	-7.14	1.3	1.33	1.235	63505
1731042900	1.33	0.04	3.10	1.305	1.33	1.3	15384
1730956500	1.29	-0.1	-7.19	1.29	1.29	1.29	5000
1730870100	1.3899999	0.01	0.72	1.3899999	1.3899999	1.3899999	727
1730783700	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	1031
1730697300	1.3899999	0.02	1.46	1.3899999	1.3899999	1.35	25145
1730438100	1.37	0.03	2.24	1.295	1.37	1.295	99306
1730351700	1.34	0	0.00	1.34	1.34	1.34	0
1730265300	1.34	0	0.00	1.34	1.34	1.34	0
1730178900	1.34	0	0.00	1.34	1.34	1.34	0
1730092500	1.34	0	0.00	1.34	1.34	1.34	0
1729833300	1.34	0.04	3.08	1.345	1.345	1.34	8363
1729746900	1.3	0	0.00	1.3	1.3	1.29	48499
1729660500	1.3	-0.02	-1.52	1.29	1.3	1.29	18173
1729574100	1.32	-0.03	-1.86	1.32	1.32	1.31	2562
1729487700	1.345	-0.04	-2.54	1.34	1.3799999	1.325	6462
1729228500	1.3799999	-0.04	-2.82	1.3799999	1.3799999	1.3799999	1811
1729142100	1.42	0.04	2.90	1.415	1.42	1.415	663
1729055700	1.3799999	-0.07	-4.83	1.3799999	1.405	1.3799999	5773
1728969300	1.45	0	0.00	1.45	1.45	1.45	344
1728882900	1.45	-0.05	-3.33	1.45	1.45	1.45	2880
1728623700	1.5	0	0.00	1.5	1.5	1.5	0
1728537300	1.5	0	0.00	1.5	1.5	1.5	0
1728450900	1.5	0.11	7.91	1.5049999	1.5049999	1.5	1045
1728364500	1.3899999	0.01	0.72	1.3799999	1.3899999	1.3799999	13279
1728278100	1.3799999	-0.01	-0.72	1.3799999	1.3799999	1.3799999	1063
1728022500	1.3899999	0.04	2.96	1.375	1.3899999	1.375	26528
1727936100	1.35	0	0.00	1.35	1.35	1.34	6000
1727849700	1.35	0	0.00	1.35	1.35	1.35	0
1727763300	1.35	-0.05	-3.23	1.36	1.36	1.35	3348
1727676900	1.395	0	0.00	1.3899999	1.405	1.3899999	25088
1727417700	1.395	-0.02	-1.41	1.405	1.405	1.395	13037
1727331300	1.415	-0.06	-3.74	1.46	1.46	1.415	96101
1727244900	1.47	0	0.00	1.47	1.47	1.47	0
1727158500	1.47	0.03	2.08	1.465	1.47	1.465	3393
1727072100	1.44	-0.05	-3.03	1.465	1.48	1.44	30931
1726812900	1.485	0.01	0.34	1.485	1.485	1.47	30821
1726726500	1.48	0.01	0.68	1.48	1.48	1.4725	12020
1726640100	1.47	-0.02	-1.01	1.46	1.47	1.45	15515
1726553700	1.485	0.02	1.02	1.465	1.485	1.465	8360
1726467300	1.47	0	0.00	1.47	1.47	1.47	0
1726208100	1.47	-0.05	-2.97	1.5049999	1.5149999	1.46	30939
1726121700	1.5149999	0	0.00	1.5149999	1.5149999	1.5149999	0
1726035300	1.5149999	0.06	4.48	1.5149999	1.5149999	1.5149999	3730
1725948900	1.45	0	0.00	1.45	1.45	1.45	9492
1725862500	1.45	0	0.00	1.45	1.45	1.45	0
1725603300	1.45	0.03	2.11	1.44	1.45	1.44	33088
1725516900	1.42	0	0.00	1.42	1.42	1.42	0
1725430500	1.42	-0.05	-3.07	1.425	1.425	1.42	19081
1725344100	1.465	0	0.00	1.465	1.465	1.465	0
1725257700	1.465	0.04	2.81	1.465	1.465	1.46	1387
1724998500	1.425	0	0.00	1.425	1.425	1.425	0

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관