Hot Features
프리미엄
Redfin Corporation (RDFN)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4206 | 5.39230769231 | 7.8 | 8.78 | 7.71 | 4801407 | 8.24396336 | CS |
| 4 | 0.2006 | 2.50124688279 | 8.02 | 8.78 | 6.96 | 4408305 | 7.84481137 | CS |
| 12 | -2.7794 | -25.2672727273 | 11 | 11.88 | 6.96 | 5021864 | 8.85900736 | CS |
| 26 | 0.1106 | 1.36374845869 | 8.11 | 15.29 | 6.32 | 5842357 | 9.99347831 | CS |
| 52 | -0.0994 | -1.19471153846 | 8.32 | 15.29 | 5.1 | 5317959 | 8.52537154 | CS |
| 156 | -18.7694 | -69.5420526121 | 26.99 | 32.3 | 3.08 | 4329088 | 8.82669052 | CS |
| 260 | -16.9094 | -67.2877039395 | 25.13 | 98.445 | 3.08 | 3183569 | 16.3745114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107300 | 8.68 | 0.35 | 4.20 | 8.28 | 8.78 | 8.05 | 5322388 |
| 1738020900 | 8.33 | 0.43 | 5.44 | 7.89 | 8.52 | 7.81 | 5949968 |
| 1737761700 | 7.9 | 0.03 | 0.38 | 8.11 | 8.21 | 7.87 | 4469364 |
| 1737675300 | 7.87 | 0 | 0.00 | 7.87 | 7.87 | 7.87 | 0 |
| 1737588900 | 7.87 | 0.07 | 0.90 | 7.8 | 8.06 | 7.71 | 3463906 |
| 1737502500 | 7.8 | 0.11 | 1.43 | 7.935 | 7.99 | 7.74 | 3380158 |
| 1737156900 | 7.69 | -0.05 | -0.65 | 7.97 | 7.9881 | 7.67 | 3201600 |
| 1737070500 | 7.74 | -0.09 | -1.15 | 7.77 | 8 | 7.59 | 4551640 |
| 1736984100 | 7.83 | 0.46 | 6.24 | 7.91 | 8.175 | 7.68 | 6175046 |
| 1736897700 | 7.37 | 0.11 | 1.52 | 7.45 | 7.535 | 7.21 | 2857642 |
| 1736811300 | 7.26 | -0.08 | -1.09 | 7.19 | 7.31 | 6.97 | 3471575 |
| 1736552100 | 7.34 | -0.08 | -1.08 | 7.1099 | 7.37 | 6.96 | 5154086 |
| 1736379300 | 7.42 | -0.2 | -2.62 | 7.59 | 7.59 | 7.1299 | 4048095 |
| 1736292900 | 7.62 | -0.6 | -7.30 | 8.28 | 8.28 | 7.57 | 5457129 |
| 1736206500 | 8.22 | 0.29 | 3.66 | 7.93 | 8.3699999 | 7.82 | 6329691 |
| 1735947300 | 7.93 | 0.14 | 1.80 | 7.85 | 7.97 | 7.69 | 3410820 |
| 1735860900 | 7.79 | -0.08 | -1.02 | 8.02 | 8.128 | 7.72 | 3289777 |
| 1735688100 | 7.87 | -0.07 | -0.88 | 8.03 | 8.2 | 7.73 | 5053324 |
| 1735601700 | 7.94 | -0.26 | -3.17 | 8.035 | 8.09 | 7.855 | 4013972 |
| 1735342500 | 8.2 | -0.12 | -1.44 | 8.23 | 8.35 | 7.97 | 2885058 |
| 1735256100 | 8.32 | -0.03 | -0.36 | 8.21 | 8.4789 | 8.06 | 3904941 |
| 1735077840 | 8.35 | -0.19 | -2.22 | 8.45 | 8.505 | 8.22 | 1845416 |
| 1734996900 | 8.5399999 | 0.02 | 0.23 | 8.48 | 8.66 | 8.3501 | 3526056 |
| 1734737700 | 8.52 | 0.45 | 5.58 | 8.045 | 8.57 | 8.01 | 5732053 |
| 1734651300 | 8.07 | 0.07 | 0.88 | 8.1 | 8.28 | 8.05 | 6030029 |
| 1734564900 | 8 | -0.79 | -8.99 | 8.95 | 8.99 | 7.9224 | 5812999 |
| 1734478500 | 8.7899999 | -0.3 | -3.30 | 9.08 | 9.08 | 8.6913 | 2925411 |
| 1734392100 | 9.09 | 0.07 | 0.78 | 9.02 | 9.17 | 8.82 | 3282793 |
| 1734132900 | 9.02 | -0.21 | -2.28 | 9.28 | 9.3299 | 8.74 | 4501989 |
| 1734046500 | 9.23 | -0.4 | -4.15 | 9.581 | 9.88 | 9.22 | 3692963 |
| 1733960100 | 9.63 | 0.19 | 2.01 | 9.7 | 9.92 | 9.53 | 3259274 |
| 1733873700 | 9.44 | -0.31 | -3.18 | 9.5 | 9.6399 | 9.27 | 3600626 |
| 1733787300 | 9.75 | -0.05 | -0.51 | 9.99 | 10.17 | 9.66 | 3325553 |
| 1733528100 | 9.8 | 0.13 | 1.34 | 9.973 | 10.6399 | 9.76 | 6802809 |
| 1733441700 | 9.67 | 0.04 | 0.42 | 9.56 | 9.82 | 9.2725 | 4106408 |
| 1733355300 | 9.63 | 0.13 | 1.37 | 9.6199999 | 9.955 | 9.38 | 4766856 |
| 1733268900 | 9.5 | -0.19 | -1.96 | 9.53 | 9.8599 | 9.41 | 3503966 |
| 1733182500 | 9.69 | 0.2 | 2.11 | 9.44 | 9.8 | 9.2 | 3981943 |
| 1732917840 | 9.49 | -0.17 | -1.76 | 9.84 | 10.05 | 9.44 | 2813646 |
| 1732750500 | 9.66 | 0.05 | 0.52 | 9.88 | 10.0299 | 9.5 | 3493380 |
| 1732664100 | 9.61 | -0.02 | -0.21 | 9.3699999 | 9.6649999 | 9.16 | 5508058 |
| 1732577700 | 9.63 | 0.47 | 5.13 | 9.6100999 | 10.47 | 9.5399999 | 9745568 |
| 1732318500 | 9.16 | 1 | 12.25 | 8.5202 | 9.23 | 8.421 | 8212969 |
| 1732232100 | 8.16 | 0.19 | 2.38 | 7.93 | 8.28 | 7.76 | 5132326 |
| 1732145700 | 7.97 | -0.15 | -1.85 | 7.99 | 8.205 | 7.83 | 3586115 |
| 1732059300 | 8.1199999 | 0.12 | 1.50 | 7.96 | 8.1984999 | 7.79 | 4840088 |
| 1731972900 | 8 | -0.37 | -4.42 | 7.95 | 8.1649999 | 7.832 | 6625724 |
| 1731713700 | 8.3699999 | -0.34 | -3.90 | 8.71 | 8.71 | 8.35 | 3980203 |
| 1731627300 | 8.71 | -0.08 | -0.91 | 8.91 | 8.94 | 8.605 | 3374695 |
| 1731540900 | 8.7899999 | -0.56 | -5.99 | 9.55 | 9.57 | 8.77 | 6875480 |
| 1731454500 | 9.35 | -0.5 | -5.08 | 9.55 | 9.725 | 9.09 | 6437168 |
| 1731368100 | 9.85 | 0.18 | 1.86 | 9.57 | 10.06 | 9.16 | 7068436 |
| 1731108900 | 9.67 | -1.79 | -15.62 | 10.21 | 10.45 | 9.28 | 17691102 |
| 1731022500 | 11.46 | 0.72 | 6.70 | 11.46 | 11.88 | 11.09 | 13018255 |
| 1730936100 | 10.74 | -0.27 | -2.45 | 11 | 11.0495 | 10.28 | 5690142 |
| 1730849700 | 11.01 | 0.57 | 5.46 | 10.33 | 11.02 | 10.232 | 3819249 |
| 1730763300 | 10.44 | 0.11 | 1.06 | 10.39 | 11.09 | 10.21 | 4136414 |
| 1730500500 | 10.33 | -0.04 | -0.39 | 10.49 | 10.615 | 10.135 | 4183300 |
| 1730414100 | 10.37 | 0.05 | 0.48 | 10.28 | 10.66 | 10.26 | 5518393 |
| 1730327700 | 10.32 | 0.61 | 6.28 | 9.825 | 10.445 | 9.77 | 5115409 |
| 1730241300 | 9.71 | -0.43 | -4.24 | 9.85 | 9.85 | 9.4 | 6275025 |
