Hot Features
프리미엄
Roadzen Inc (RDZN)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 7.00934579439 | 1.07 | 1.265 | 0.9531 | 186029 | 1.11710511 | CS |
| 4 | -0.215 | -15.8088235294 | 1.36 | 1.55 | 0.9531 | 207069 | 1.22458172 | CS |
| 12 | -0.405 | -26.1290322581 | 1.55 | 2.99 | 0.9531 | 592795 | 1.96290592 | CS |
| 26 | -0.855 | -42.75 | 2 | 2.99 | 0.71 | 340571 | 1.79506612 | CS |
| 52 | -5.155 | -81.8253968254 | 6.3 | 6.99 | 0.71 | 703385 | 2.56928256 | CS |
| 156 | -11.355 | -90.84 | 12.5 | 12.5 | 0.71 | 495499 | 2.62545318 | CS |
| 260 | -11.355 | -90.84 | 12.5 | 12.5 | 0.71 | 495499 | 2.62545318 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.2 | -0.03 | -2.04 | 1.15 | 1.2649999 | 1.09 | 179835 |
| 1740785700 | 1.225 | 0.26 | 26.76 | 0.9822 | 1.24 | 0.98 | 266738 |
| 1740699300 | 0.9664 | -0.0936 | -8.83 | 1.08 | 1.105 | 0.9531 | 206529 |
| 1740612900 | 1.06 | -0.02 | -1.85 | 1.104 | 1.1299999 | 1.06 | 114123 |
| 1740526500 | 1.08 | -0.01 | -0.92 | 1.07 | 1.16 | 1.06 | 162918 |
| 1740440100 | 1.09 | 0 | 0.00 | 1.16 | 1.2 | 1.07 | 122747 |
| 1740180900 | 1.09 | -0.03 | -2.68 | 1.15 | 1.19 | 1.08 | 180337 |
| 1740094500 | 1.12 | -0.05 | -4.27 | 1.18 | 1.2295 | 1.065 | 337583 |
| 1740008100 | 1.17 | 0.01 | 0.86 | 1.26 | 1.26 | 1.16 | 145845 |
| 1739921700 | 1.16 | -0.22 | -15.94 | 1.4 | 1.42 | 1.125 | 237054 |
| 1739576100 | 1.3799999 | -0.11 | -7.38 | 1.55 | 1.55 | 1.33 | 171454 |
| 1739489700 | 1.49 | 0.19 | 14.62 | 1.3 | 1.5 | 1.26 | 246500 |
| 1739403300 | 1.3 | 0.01 | 0.78 | 1.28 | 1.3799999 | 1.2505 | 308241 |
| 1739316900 | 1.29 | 0.1 | 8.40 | 1.2 | 1.3 | 1.1906 | 235605 |
| 1739230500 | 1.19 | -0.06 | -4.80 | 1.25 | 1.25 | 1.125 | 245565 |
| 1738971300 | 1.25 | 0.04 | 3.73 | 1.25 | 1.29 | 1.235 | 77246 |
| 1738884900 | 1.205 | -0.13 | -9.40 | 1.33 | 1.33 | 1.17 | 223780 |
| 1738798500 | 1.33 | -0.14 | -9.22 | 1.46 | 1.49 | 1.3 | 251984 |
| 1738712100 | 1.465 | 0.15 | 10.98 | 1.36 | 1.55 | 1.34 | 220230 |
| 1738625700 | 1.32 | -0.12 | -8.33 | 1.352 | 1.3799999 | 1.2801 | 98701 |
| 1738366500 | 1.44 | -0.03 | -2.04 | 1.48 | 1.58 | 1.44 | 158445 |
| 1738280100 | 1.47 | -0.02 | -1.01 | 1.51 | 1.55 | 1.4502 | 128856 |
| 1738193700 | 1.485 | -0.12 | -7.19 | 1.57 | 1.58 | 1.4202999 | 162225 |
| 1738107300 | 1.6 | 0.07 | 4.23 | 1.48 | 1.68 | 1.45 | 506337 |
| 1738020900 | 1.535 | -0.12 | -7.25 | 1.58 | 1.59 | 1.46 | 230760 |
| 1737761700 | 1.655 | -0.31 | -15.56 | 1.75 | 1.8 | 1.65 | 104133 |
| 1737675300 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737588900 | 1.96 | 0.24 | 13.95 | 1.73 | 2.06 | 1.695 | 481512 |
| 1737502500 | 1.72 | 0.2 | 13.16 | 1.56 | 1.73 | 1.4155 | 334923 |
| 1737156900 | 1.52 | -0.04 | -2.56 | 1.59 | 1.59 | 1.4103 | 196087 |
| 1737070500 | 1.56 | -0.01 | -0.64 | 1.55 | 1.62 | 1.475 | 169957 |
| 1736984100 | 1.57 | 0.08 | 5.37 | 1.57 | 1.57 | 1.4801 | 169449 |
| 1736897700 | 1.49 | 0.04 | 2.76 | 1.44 | 1.5641 | 1.32 | 235325 |
| 1736811300 | 1.45 | -0.26 | -15.20 | 1.72 | 1.76 | 1.4101 | 341779 |
| 1736552100 | 1.71 | -0.15 | -8.06 | 1.8 | 1.83 | 1.635 | 259845 |
| 1736379300 | 1.86 | -0.16 | -7.92 | 1.985 | 2.008 | 1.784 | 407982 |
| 1736292900 | 2.02 | -0.26 | -11.40 | 2.375 | 2.5299999 | 1.974932 | 480842 |
| 1736206500 | 2.2799999 | -0.21 | -8.43 | 2.5048 | 2.52 | 2.2 | 637811 |
| 1735947300 | 2.49 | 0 | 0.00 | 2.72 | 2.99 | 2.46 | 1578386 |
| 1735860900 | 2.49 | 0.31 | 14.22 | 2.23 | 2.565 | 2.11 | 528692 |
| 1735688100 | 2.18 | -0.02 | -0.91 | 2.18 | 2.3099 | 1.97 | 221646 |
| 1735601700 | 2.2 | 0.06 | 2.80 | 2.1 | 2.2599 | 1.82 | 372982 |
| 1735342500 | 2.14 | -0.35 | -14.06 | 2.4 | 2.6 | 1.94 | 537016 |
| 1735256100 | 2.49 | -0.05 | -1.97 | 2.5299999 | 2.5299999 | 2.29 | 484875 |
| 1735077840 | 2.54 | 0.08 | 3.45 | 2.45 | 2.618 | 2.32 | 269134 |
| 1734996900 | 2.4552 | -0 | -0.20 | 2.61 | 2.64 | 2.1 | 787647 |
| 1734737700 | 2.46 | 0.41 | 20.00 | 2.04 | 2.5 | 1.74 | 4210677 |
| 1734651300 | 2.05 | 0.53 | 34.87 | 1.6299999 | 2.38 | 1.6029 | 3338700 |
| 1734564900 | 1.52 | 0.16 | 11.76 | 1.4418 | 1.69 | 1.4 | 1530774 |
| 1734478500 | 1.36 | 0.11 | 8.80 | 1.25 | 1.49 | 1.21 | 833066 |
| 1734392100 | 1.25 | -0.53 | -29.78 | 1.2522 | 1.34 | 1.18 | 2479330 |
| 1734132900 | 1.78 | 0.08 | 4.71 | 1.8633 | 2.22 | 1.6846 | 580977 |
| 1734046500 | 1.7 | -0.75 | -30.61 | 2.31 | 2.3788999 | 1.7 | 729083 |
| 1733960100 | 2.45 | -0.15 | -5.77 | 2.5897 | 2.87 | 2.2799999 | 1085664 |
| 1733873700 | 2.6 | 0.95 | 57.58 | 1.55 | 2.67 | 1.4437 | 3403023 |
| 1733787300 | 1.65 | 0.05 | 3.12 | 1.67 | 1.7794 | 1.5048999 | 545789 |
| 1733528100 | 1.6 | 0.24 | 17.65 | 1.41 | 1.93 | 1.25 | 1416312 |
| 1733441700 | 1.36 | 0.05 | 3.82 | 1.3 | 1.52 | 1.205 | 463356 |
| 1733355300 | 1.31 | 0.02 | 1.55 | 1.25 | 1.3922 | 1.21 | 204336 |
