
RBB Bancorp (RBB)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.67 | -3.69757174393 | 18.12 | 18.48 | 17.3 | 34146 | 17.65571909 | CS |
4 | -2.2 | -11.1959287532 | 19.65 | 19.84 | 17.3 | 54813 | 18.88812539 | CS |
12 | -6.975 | -28.5568065507 | 24.425 | 24.425 | 17.3 | 41877 | 20.25059926 | CS |
26 | -4.9 | -21.9239373602 | 22.35 | 25.3 | 17.3 | 45015 | 22.16978319 | CS |
52 | -0.29 | -1.63472378805 | 17.74 | 25.3 | 16.54 | 49336 | 20.58482941 | CS |
156 | -7.15 | -29.0650406504 | 24.6 | 26.222 | 8.62 | 45795 | 19.03735432 | CS |
260 | -2.13 | -10.8784473953 | 19.58 | 29.085 | 8.62 | 46617 | 18.7005043 | CS |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1740094500 | 17.45 | -0.2 | -1.13 | 17.57 | 17.57 | 17.21 | 23392 |
1740008100 | 17.65 | -0.03 | -0.17 | 17.44 | 17.669 | 17.3 | 16741 |
1739921700 | 17.68 | -0.01 | -0.06 | 17.64 | 17.95 | 17.64 | 21031 |
1739576100 | 17.69 | 0.07 | 0.40 | 17.7 | 18.2 | 17.42 | 44888 |
1739489700 | 17.62 | -0.31 | -1.73 | 18.12 | 18.48 | 17.42 | 54349 |
1739403300 | 17.93 | -0.54 | -2.92 | 18.11 | 18.4 | 17.93 | 23737 |
1739316900 | 18.47 | 0.21 | 1.15 | 18.09 | 18.66 | 18.09 | 22288 |
1739230500 | 18.26 | -0.31 | -1.67 | 18.1 | 19.15 | 17.985 | 31425 |
1738971300 | 18.57 | -0.37 | -1.95 | 18.84 | 19.33 | 18.33 | 35096 |
1738884900 | 18.94 | 0.28 | 1.50 | 18.73 | 19.15 | 18.39 | 34870 |
1738798500 | 18.66 | 0.11 | 0.59 | 18.55 | 19.165 | 18.55 | 44223 |
1738712100 | 18.55 | 0.02 | 0.11 | 17.41 | 18.655 | 17.41 | 38164 |
1738625700 | 18.53 | -0.28 | -1.49 | 18.29 | 19.18 | 18 | 83676 |
1738366500 | 18.81 | -0.57 | -2.94 | 19.49 | 19.54 | 18.49 | 75605 |
1738280100 | 19.38 | -0.09 | -0.46 | 19.57 | 19.84 | 19.11 | 49591 |
1738193700 | 19.47 | 0.07 | 0.36 | 19.3 | 19.64 | 18.41 | 141804 |
1738107300 | 19.4 | -0.21 | -1.07 | 19.43 | 19.585 | 19.21 | 49215 |
1738020900 | 19.61 | 0.06 | 0.31 | 19.41 | 19.69 | 18.99 | 105358 |
1737761700 | 19.55 | -0.54 | -2.69 | 19.65 | 19.65 | 19 | 117831 |
1737675300 | 20.09 | 0 | 0.00 | 20.09 | 20.09 | 20.09 | 0 |
1737588900 | 20.09 | -0.41 | -2.00 | 20.33 | 20.53 | 20.09 | 45542 |
1737502500 | 20.5 | 0.41 | 2.04 | 20.2 | 20.88 | 20.2 | 44691 |
1737156900 | 20.09 | 0.03 | 0.15 | 20.14 | 20.44 | 19.74 | 26100 |
1737070500 | 20.06 | 0.09 | 0.45 | 20.01 | 20.22 | 19.74 | 43068 |
1736984100 | 19.97 | 0.63 | 3.26 | 19.87 | 20.48 | 19.66 | 26536 |
1736897700 | 19.34 | 0.4 | 2.11 | 19 | 19.46 | 19 | 25229 |
1736811300 | 18.94 | 0.21 | 1.12 | 18.63 | 19.07 | 18.32 | 28585 |
1736552100 | 18.73 | -1.21 | -6.07 | 19.53 | 19.53 | 18.43 | 44799 |
1736379300 | 19.94 | 0.13 | 0.66 | 19.6 | 19.95 | 19.5 | 36085 |
1736292900 | 19.81 | -0.34 | -1.69 | 20.17 | 20.17 | 19.75 | 75282 |
1736206500 | 20.15 | -0.2 | -0.98 | 20.33 | 20.54 | 20.06 | 31382 |
1735947300 | 20.35 | 0.2 | 0.99 | 20.16 | 20.45 | 19.945 | 22188 |
1735860900 | 20.15 | -0.34 | -1.66 | 20.72 | 20.95 | 20.14 | 30001 |
1735688100 | 20.49 | -0.27 | -1.30 | 20.95 | 20.975 | 20.48 | 48632 |
1735601700 | 20.76 | -0.03 | -0.14 | 20.58 | 20.94 | 20.52 | 27477 |
1735342500 | 20.79 | -0.45 | -2.12 | 21 | 21 | 20.66 | 26668 |
1735256100 | 21.24 | 0.1 | 0.47 | 21 | 21.24 | 20.97 | 16222 |
1735077840 | 21.14 | 0.14 | 0.67 | 21.06 | 21.16 | 20.6901 | 33611 |
1734996900 | 21 | -0.32 | -1.50 | 21.17 | 21.49 | 20.66 | 41103 |
1734737700 | 21.32 | -0.02 | -0.09 | 21.04 | 21.55 | 21.04 | 129683 |
1734651300 | 21.34 | -0.12 | -0.56 | 21.73 | 22.21 | 21.23 | 42987 |
1734564900 | 21.46 | -1.4 | -6.12 | 23.08 | 23.13 | 21.34 | 47893 |
1734478500 | 22.86 | -0.52 | -2.22 | 23.34 | 23.56 | 22.7 | 32119 |
1734392100 | 23.38 | 0.18 | 0.78 | 23.22 | 23.43 | 23.01 | 18628 |
1734132900 | 23.2 | -0.11 | -0.47 | 23.2 | 23.31 | 22.95 | 22367 |
1734046500 | 23.31 | -0.17 | -0.72 | 23.44 | 23.63 | 23.06 | 23548 |
1733960100 | 23.48 | 0.07 | 0.30 | 23.71 | 23.83 | 23.42 | 41335 |
1733873700 | 23.41 | 0.23 | 0.99 | 23.17 | 23.6561 | 23 | 40284 |
1733787300 | 23.18 | -0.35 | -1.49 | 23.56 | 23.7 | 23.09 | 35418 |
1733528100 | 23.53 | -0.36 | -1.51 | 24.12 | 24.12 | 23.2652 | 31609 |
1733441700 | 23.89 | -0.17 | -0.71 | 24.09 | 24.275 | 23.84 | 25484 |
1733355300 | 24.06 | 0.35 | 1.48 | 23.9 | 24.09 | 23.67 | 25666 |
1733268900 | 23.71 | -0.2 | -0.84 | 23.96 | 24.19 | 23.57 | 25666 |
1733182500 | 23.91 | 0.05 | 0.21 | 23.97 | 24.14 | 23.49 | 33642 |
1732917840 | 23.86 | -0.06 | -0.25 | 24.14 | 24.425 | 23.64 | 22396 |
1732750500 | 23.92 | -0.29 | -1.20 | 24.47 | 24.47 | 23.92 | 24946 |
1732664100 | 24.21 | -0.42 | -1.71 | 24.63 | 24.78 | 24.17 | 32532 |
1732577700 | 24.63 | 0.25 | 1.03 | 24.51 | 25.005 | 24.38 | 141900 |
1732318500 | 24.38 | 0.19 | 0.79 | 24.44 | 24.525 | 24.17 | 39775 |
1732232100 | 24.19 | 0.42 | 1.77 | 23.99 | 24.36 | 23.79 | 30556 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관