Hot Features
프리미엄
Regency Centers Corporation (REGCO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 22.8362 | 0.3 | 1.31 | 22.45 | 22.8362 | 22.45 | 586 |
| 1741044900 | 22.54 | 0 | 0.00 | 22.5 | 22.54 | 22.5 | 310 |
| 1740785700 | 22.54 | -0.16 | -0.70 | 22.75 | 22.75 | 22.54 | 968 |
| 1740699300 | 22.7 | -0.32 | -1.39 | 22.85 | 22.85 | 22.7 | 2178 |
| 1740612900 | 23.02 | 0.11 | 0.48 | 23.03 | 23.04 | 23 | 1602 |
| 1740526500 | 22.91 | 0.24 | 1.06 | 22.91 | 22.91 | 22.91 | 520 |
| 1740440100 | 22.67 | 0.13 | 0.58 | 22.36 | 22.7 | 22.36 | 13179 |
| 1740180900 | 22.54 | 0.18 | 0.81 | 22.54 | 22.54 | 22.5 | 261 |
| 1740094500 | 22.36 | 0.09 | 0.40 | 22.36 | 22.48 | 22.1901 | 4140 |
| 1740008100 | 22.27 | -0.09 | -0.40 | 22.54 | 22.6 | 22.195 | 6560 |
| 1739921700 | 22.36 | 0.01 | 0.04 | 22.59 | 22.59 | 22.36 | 1102 |
| 1739576100 | 22.35 | -0.15 | -0.67 | 22.63 | 22.77 | 22.33 | 2865 |
| 1739489700 | 22.5 | 0.16 | 0.72 | 22.502 | 22.502 | 22.5 | 1169 |
| 1739403300 | 22.34 | 0.05 | 0.22 | 22.25 | 22.675 | 22.24 | 9153 |
| 1739316900 | 22.29 | 0.14 | 0.63 | 22.33 | 22.66 | 22.145 | 11048 |
| 1739230500 | 22.15 | 0.04 | 0.18 | 22.24 | 22.24 | 22.07 | 2222 |
| 1738971300 | 22.11 | -0.17 | -0.76 | 22.39 | 22.39 | 22.02 | 2580 |
| 1738884900 | 22.28 | 0 | 0.00 | 22.3 | 22.3 | 22.28 | 99 |
| 1738798500 | 22.28 | -0.07 | -0.31 | 22.36 | 22.58 | 22.28 | 3527 |
| 1738712100 | 22.35 | 0.27 | 1.22 | 22.18 | 22.51 | 22.18 | 729 |
| 1738625700 | 22.08 | -0.17 | -0.76 | 22.29 | 22.45 | 22.08 | 3716 |
| 1738366500 | 22.25 | -0.26 | -1.16 | 22.5 | 22.8115 | 21.84 | 106736 |
| 1738280100 | 22.51 | 0.01 | 0.04 | 22.5 | 22.55 | 22.23 | 4036 |
| 1738193700 | 22.5 | -0.18 | -0.79 | 22.85 | 22.85 | 22.3 | 1275 |
| 1738107300 | 22.68 | 0.08 | 0.35 | 22.6 | 23.05 | 22.31 | 2128 |
| 1738020900 | 22.6 | 0.06 | 0.27 | 22.37 | 22.7 | 22.37 | 2722 |
| 1737761700 | 22.54 | -0.41 | -1.79 | 22.48 | 22.7999 | 22.4 | 1564 |
| 1737675300 | 22.95 | 0 | 0.00 | 22.95 | 22.95 | 22.95 | 0 |
| 1737588900 | 22.95 | 0.63 | 2.82 | 22.77 | 22.95 | 22.5375 | 2588 |
| 1737502500 | 22.32 | -0.48 | -2.11 | 22.65 | 22.8 | 22.32 | 1136 |
| 1737156900 | 22.8 | -0.13 | -0.57 | 22.94 | 22.94 | 22.7 | 1795 |
| 1737070500 | 22.93 | -0.05 | -0.22 | 22.66 | 23.03 | 22.62 | 3414 |
| 1736984100 | 22.98 | 0.23 | 1.01 | 22.9 | 23.05 | 22.85 | 4199 |
| 1736897700 | 22.75 | -0.02 | -0.09 | 22.78 | 22.86 | 22.75 | 6607 |
| 1736811300 | 22.77 | -0.29 | -1.26 | 22.93 | 22.93 | 22.6 | 4433 |
| 1736552100 | 23.06 | -0.14 | -0.60 | 23.05 | 23.08 | 22.7001 | 2829 |
| 1736379300 | 23.2 | 0.09 | 0.39 | 23.11 | 23.2 | 22.84 | 10449 |
| 1736292900 | 23.11 | -0.1 | -0.41 | 23.22 | 23.34 | 23.11 | 4890 |
| 1736206500 | 23.205 | -0.12 | -0.49 | 23.25 | 23.3 | 23.1 | 1962 |
| 1735947300 | 23.32 | 0.55 | 2.41 | 22.95 | 23.32 | 22.875 | 6333 |
| 1735860900 | 22.7712 | 0.3 | 1.34 | 22.9124 | 22.9124 | 22.77 | 713 |
| 1735688100 | 22.47 | 0.32 | 1.44 | 22.17 | 22.51 | 21.8475 | 10564 |
| 1735601700 | 22.15 | 0.1 | 0.45 | 21.9 | 22.2464 | 21.9 | 2192 |
| 1735342500 | 22.05 | -0.21 | -0.94 | 22.25 | 22.25 | 22 | 6779 |
| 1735256100 | 22.26 | 0 | 0.00 | 22.26 | 22.26 | 22.26 | 0 |
| 1735077840 | 22.26 | 0.01 | 0.04 | 22.3 | 22.3 | 22.2 | 3238 |
| 1734996900 | 22.25 | -0.06 | -0.27 | 22.17 | 22.32 | 22.0736 | 11429 |
| 1734737700 | 22.31 | -0.12 | -0.53 | 22.01 | 22.35 | 22.0001 | 5019 |
| 1734651300 | 22.43 | -0.01 | -0.04 | 22.2683 | 22.44 | 22.2 | 4491 |
| 1734564900 | 22.44 | 0.04 | 0.20 | 22.54 | 22.54 | 22.3 | 2612 |
| 1734478500 | 22.396 | -0.16 | -0.73 | 22.4 | 22.5 | 22.396 | 1219 |
| 1734392100 | 22.56 | 0.16 | 0.71 | 22.4015 | 22.56 | 22.3384 | 2777 |
| 1734132900 | 22.4 | -0.2 | -0.88 | 22.35 | 22.4 | 22.25 | 10655 |
| 1734046500 | 22.6 | -0.05 | -0.22 | 22.67 | 22.75 | 22.6 | 4156 |
| 1733960100 | 22.65 | -0.25 | -1.09 | 23 | 23 | 22.65 | 10617 |
| 1733873700 | 22.9 | -0.15 | -0.65 | 23.31 | 23.35 | 22.9 | 2850 |
| 1733787300 | 23.05 | -0.16 | -0.69 | 23.2 | 23.3044 | 22.91 | 3750 |
| 1733528100 | 23.21 | -0.04 | -0.17 | 23.25 | 23.4 | 23.13 | 12055 |
| 1733441700 | 23.25 | 0.05 | 0.22 | 23.3 | 23.3 | 23.2269 | 10505 |
