Hot Features
프리미엄
Rocky Brands Inc (RCKY)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3973 | 1.83742085863 | 21.6227 | 22.02 | 20.1163 | 42033 | 20.87987952 | CS |
| 4 | -5.28 | -19.3406593407 | 27.3 | 28.81 | 19.65 | 65091 | 21.48106939 | CS |
| 12 | -9.5 | -30.1395939086 | 31.52 | 33.04 | 19.65 | 43079 | 25.89324575 | CS |
| 26 | -15.06 | -40.6148867314 | 37.08 | 39.696 | 19.65 | 46242 | 30.60633582 | CS |
| 52 | -4.1 | -15.6967840735 | 26.12 | 40.14 | 19.65 | 44374 | 30.11679035 | CS |
| 156 | -16.3 | -42.5365344468 | 38.32 | 48.905 | 11.775 | 39305 | 28.78065874 | CS |
| 260 | -5.35 | -19.5469492145 | 27.37 | 69 | 11.775 | 44412 | 33.78058475 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 20.91 | -0.05 | -0.24 | 20.93 | 21.0579 | 20.45 | 50802 |
| 1732145700 | 20.96 | 0.05 | 0.24 | 21 | 21.16 | 20.52 | 40788 |
| 1732059300 | 20.91 | 0.28 | 1.36 | 20.66 | 21.1 | 20.1163 | 34977 |
| 1731972900 | 20.63 | -0.33 | -1.57 | 20.99 | 21.41 | 20.615 | 38029 |
| 1731713700 | 20.96 | -0.25 | -1.18 | 21.6227 | 21.68 | 20.64 | 45569 |
| 1731627300 | 21.21 | -0.28 | -1.30 | 21.805 | 21.985 | 20.76 | 46404 |
| 1731540900 | 21.49 | -0.23 | -1.06 | 21.92 | 21.94 | 21.2692 | 66765 |
| 1731454500 | 21.72 | -0.41 | -1.85 | 21.89 | 22.83 | 21.52 | 53171 |
| 1731368100 | 22.13 | 0.53 | 2.45 | 21.96 | 22.16 | 21.16 | 55139 |
| 1731108900 | 21.6 | -0.28 | -1.28 | 21.88 | 21.88 | 21.165 | 50241 |
| 1731022500 | 21.88 | 1.19 | 5.75 | 20.8 | 22.51 | 20.79 | 113197 |
| 1730936100 | 20.69 | 0.37 | 1.82 | 21 | 21.2941 | 20.47 | 89338 |
| 1730849700 | 20.32 | -0.45 | -2.17 | 20.86 | 21.45 | 20.21 | 66925 |
| 1730763300 | 20.77 | 0.3 | 1.47 | 20.47 | 20.84 | 19.65 | 139778 |
| 1730500500 | 20.47 | 0.13 | 0.64 | 20.37 | 21.352 | 19.8001 | 160746 |
| 1730414100 | 20.34 | -7.37 | -26.60 | 22.31 | 22.88 | 20.25 | 149114 |
| 1730327700 | 27.71 | -0.01 | -0.04 | 27.8336 | 28.26 | 27.47 | 32973 |
| 1730241300 | 27.72 | 0.1 | 0.36 | 27.3 | 27.915 | 27.3 | 22069 |
| 1730154900 | 27.62 | 0.22 | 0.80 | 27.41 | 28.38 | 27.41 | 23087 |
| 1729895700 | 27.4 | 0.51 | 1.90 | 27.3 | 28.81 | 27.3 | 22699 |
| 1729809300 | 26.89 | -0.33 | -1.21 | 27.32 | 27.47 | 26.86 | 25820 |
| 1729722900 | 27.22 | -0.43 | -1.56 | 27.49 | 28.05 | 26.64 | 23351 |
| 1729636500 | 27.65 | -0.35 | -1.25 | 28.06 | 28.15 | 27.09 | 19298 |
| 1729550100 | 28 | -1.77 | -5.95 | 29.77 | 29.77 | 27.81 | 35223 |
| 1729290900 | 29.77 | -0.29 | -0.96 | 30.25 | 30.26 | 29.68 | 13717 |
| 1729204500 | 30.06 | -0.06 | -0.20 | 30.31 | 30.31 | 29.785 | 17502 |
| 1729118100 | 30.12 | 0.63 | 2.14 | 29.81 | 30.44 | 29.73 | 15371 |
| 1729031700 | 29.49 | 0.15 | 0.51 | 29.53 | 30.34 | 29.34 | 21042 |
| 1728945300 | 29.34 | -0.59 | -1.97 | 29.85 | 29.85 | 29.18 | 14624 |
| 1728686100 | 29.93 | 0.55 | 1.87 | 29.4 | 30 | 29.4 | 28690 |
| 1728599700 | 29.38 | -0.25 | -0.84 | 29.45 | 29.99 | 29.175 | 20256 |
| 1728513300 | 29.63 | -0.38 | -1.27 | 29.85 | 30.34 | 29.49 | 22609 |
| 1728426900 | 30.01 | -0.38 | -1.25 | 30.53 | 30.53 | 30.01 | 12841 |
| 1728340500 | 30.39 | -0.3 | -0.98 | 30.71 | 30.7496 | 30.0678 | 20428 |
| 1728081300 | 30.69 | 0.93 | 3.13 | 30.51 | 31.42 | 30.51 | 21467 |
| 1727994900 | 29.76 | -1.47 | -4.71 | 30.57 | 30.67 | 29.48 | 20294 |
| 1727908500 | 31.23 | 0.21 | 0.68 | 30.63 | 31.47 | 30.58 | 27749 |
| 1727822100 | 31.02 | -0.84 | -2.64 | 31.99 | 32 | 30.945 | 50631 |
| 1727735520 | 31.86 | 0.07 | 0.22 | 31.75 | 32.009999 | 31.19 | 143820 |
| 1727476500 | 31.79 | 0.72 | 2.32 | 31.6 | 31.88 | 30.86 | 51414 |
| 1727390100 | 31.07 | 0.4 | 1.30 | 31.16 | 31.58 | 30.37 | 36841 |
| 1727303700 | 30.67 | 1.22 | 4.14 | 29.61 | 30.81 | 29.25 | 49316 |
| 1727217300 | 29.45 | -0.87 | -2.87 | 30.03 | 30.355 | 29.01 | 65964 |
| 1727130900 | 30.32 | -0.2 | -0.66 | 30.78 | 30.85 | 29.93 | 17131 |
| 1726871700 | 30.52 | -1.13 | -3.57 | 31.26 | 31.91 | 30.37 | 73261 |
| 1726785300 | 31.65 | 0.21 | 0.67 | 32.075 | 32.31 | 31.51 | 19074 |
| 1726698900 | 31.44 | -0.3 | -0.95 | 31.74 | 32.345 | 30.835 | 47525 |
| 1726612500 | 31.74 | -0.45 | -1.40 | 32.32 | 33.04 | 31.54 | 45255 |
| 1726526100 | 32.189999 | 0.71 | 2.26 | 31.85 | 32.49 | 31.48 | 18187 |
| 1726266900 | 31.48 | 1.23 | 4.07 | 30.525 | 31.51 | 30.525 | 33460 |
| 1726180500 | 30.25 | 0.01 | 0.03 | 30.3 | 30.62 | 30.06 | 31829 |
| 1726094100 | 30.24 | 0.14 | 0.47 | 29.72 | 30.37 | 29.07 | 11827 |
| 1726007700 | 30.1 | 0.18 | 0.60 | 30.21 | 30.27 | 29.27 | 14940 |
| 1725921300 | 29.92 | 0.14 | 0.45 | 29.97 | 30.82 | 29.84 | 30671 |
| 1725662100 | 29.785 | -1.15 | -3.70 | 30.69 | 30.69 | 29.64 | 20814 |
| 1725575700 | 30.93 | 1 | 3.34 | 30.35 | 30.93 | 29.615 | 19222 |
| 1725489300 | 29.93 | -0.43 | -1.42 | 30.06 | 30.49 | 29.67 | 19529 |
| 1725402900 | 30.36 | -1.88 | -5.83 | 32.171599 | 32.171599 | 30.16 | 28230 |
| 1725057300 | 32.24 | 0.74 | 2.35 | 31.52 | 32.735 | 31.015 | 50643 |
| 1724970900 | 31.5 | 0.27 | 0.86 | 31.2 | 31.97 | 31 | 26356 |
| 1724884500 | 31.23 | -0.71 | -2.22 | 31.73 | 32.029 | 30.5 | 27085 |
| 1724798100 | 31.94 | 0.7 | 2.24 | 31.11 | 31.94 | 31.055 | 27515 |
| 1724711700 | 31.24 | -0.48 | -1.51 | 31.72 | 32.229999 | 31.22 | 23997 |
| 1724452500 | 31.72 | 2.4 | 8.19 | 29.83 | 31.91 | 29.69 | 52859 |
| 1724366100 | 29.32 | -0.11 | -0.37 | 29.66 | 29.66 | 28.2547 | 38696 |
