Rektron Group Inc (REK.U)
CSE
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.3 | 16.6666666667 | 1.8 | 2.1 | 1.8 | 430 | 1.98023256 | CS |
4 | 0.55 | 35.4838709677 | 1.55 | 2.1 | 1.55 | 682 | 1.75366379 | CS |
12 | 0.1 | 5 | 2 | 2.1 | 1.25 | 1114 | 1.64873155 | CS |
26 | -0.9 | -30 | 3 | 3 | 1.25 | 1537 | 2.02644584 | CS |
52 | -0.9 | -30 | 3 | 3 | 1.25 | 1537 | 2.02644584 | CS |
156 | -0.9 | -30 | 3 | 3 | 1.25 | 1537 | 2.02644584 | CS |
260 | -0.9 | -30 | 3 | 3 | 1.25 | 1537 | 2.02644584 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737151500 | 2.1 | 0.1 | 5.00 | 1.95 | 2.1 | 1.85 | 16300 |
1737065100 | 2 | 0.05 | 2.56 | 2 | 2 | 2 | 100 |
1736978700 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 400 |
1736892300 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
1736805900 | 1.95 | -0.05 | -2.50 | 1.9 | 1.95 | 1.81 | 450 |
1736546700 | 2 | 0.2 | 11.11 | 1.8 | 2 | 1.8 | 1200 |
1736460300 | 1.8 | -0.2 | -10.00 | 1.95 | 1.95 | 1.8 | 300 |
1736373900 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
1736287500 | 2 | 0.25 | 14.29 | 1.85 | 2 | 1.85 | 650 |
1736201100 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1735941900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1735855500 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 500 |
1735682700 | 1.75 | 0.15 | 9.38 | 1.75 | 1.75 | 1.75 | 100 |
1735596300 | 1.6 | -0.1 | -5.88 | 1.68 | 1.68 | 1.6 | 2300 |
1735337100 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 5300 |
1735077900 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1734991500 | 1.75 | 0.2 | 12.90 | 1.6 | 1.75 | 1.6 | 200 |
1734732300 | 1.55 | 0.05 | 3.33 | 1.55 | 1.55 | 1.55 | 100 |
1734645900 | 1.5 | 0.1 | 7.14 | 1.37 | 1.5 | 1.25 | 4350 |
1734559500 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 0 |
1734473100 | 1.4 | 0 | 0.00 | 1.44 | 1.44 | 1.4 | 300 |
1734386700 | 1.4 | -0.02 | -1.41 | 1.4 | 1.42 | 1.4 | 3100 |
1734127500 | 1.42 | 0.03 | 2.16 | 1.35 | 1.42 | 1.35 | 3100 |
1734041100 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
1733954700 | 1.3899999 | -0.06 | -4.14 | 1.4 | 1.4 | 1.35 | 4200 |
1733868300 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 0 |
1733781900 | 1.45 | -0.05 | -3.33 | 1.4 | 1.45 | 1.4 | 4100 |
1733522700 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1733436300 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1733349900 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1733263500 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1733177100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
1732917900 | 1.5 | 0.04 | 2.74 | 1.54 | 1.54 | 1.5 | 200 |
1732831500 | 1.46 | -0.04 | -2.67 | 1.43 | 1.46 | 1.43 | 2900 |
1732745100 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 200 |
1732658700 | 1.5 | -0.01 | -0.66 | 1.5 | 1.5 | 1.45 | 4450 |
1732572300 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
1732313100 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
1732226700 | 1.51 | 0.02 | 1.34 | 1.51 | 1.51 | 1.51 | 100 |
1732140300 | 1.49 | -0.06 | -3.87 | 1.5 | 1.55 | 1.45 | 1800 |
1732053900 | 1.55 | -0.05 | -3.13 | 1.55 | 1.55 | 1.55 | 100 |
1731967500 | 1.6 | -0.04 | -2.44 | 1.6 | 1.6 | 1.6 | 100 |
1731708300 | 1.6399999 | 0.05 | 3.14 | 1.6399999 | 1.6399999 | 1.6399999 | 100 |
1731621900 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
1731535500 | 1.59 | -0.06 | -3.64 | 1.6 | 1.6 | 1.59 | 1100 |
1731449100 | 1.65 | -0.19 | -10.33 | 1.65 | 1.65 | 1.65 | 250 |
1731362700 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1731103500 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
1731017100 | 1.84 | 0.1 | 5.75 | 1.84 | 1.84 | 1.84 | 1300 |
1730930700 | 1.74 | -0.1 | -5.43 | 1.75 | 1.75 | 1.51 | 2200 |
1730844300 | 1.84 | 0.24 | 15.00 | 1.83 | 1.84 | 1.83 | 521 |
1730757900 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
1730495100 | 1.6 | -0.15 | -8.57 | 1.6 | 1.6 | 1.6 | 4000 |
1730408700 | 1.75 | -0.22 | -11.17 | 1.75 | 1.75 | 1.75 | 200 |
1730322300 | 1.97 | 0.12 | 6.49 | 1.8 | 1.97 | 1.5 | 12100 |
1730235900 | 1.85 | -0.17 | -8.42 | 1.95 | 1.95 | 1.85 | 800 |
1730149500 | 2.02 | 0 | 0.00 | 2.02 | 2.02 | 2.02 | 0 |
1729890300 | 2.02 | -0.02 | -0.98 | 2 | 2.02 | 2 | 300 |
1729803900 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
1729717500 | 2.04 | -0.06 | -2.86 | 2 | 2.04 | 1.94 | 3850 |
1729631100 | 2.1 | -0.1 | -4.55 | 2.15 | 2.15 | 2.05 | 2750 |
1729544700 | 2.2 | -0.15 | -6.38 | 2.3 | 2.3 | 2.2 | 400 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관