Hot Features
프리미엄
Regency Centers Corporation (REGCP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1730500500 | 24.81 | -0.24 | -0.96 | 25.05 | 25.05 | 24.79 | 2195 |
| 1730414100 | 25.05 | 0.3 | 1.21 | 24.88 | 25.08 | 24.72 | 6479 |
| 1730327700 | 24.75 | 0 | 0.00 | 24.81 | 24.86 | 24.75 | 570 |
| 1730241300 | 24.75 | -0.02 | -0.08 | 24.69 | 24.75 | 24.69 | 463 |
| 1730154900 | 24.77 | -0.18 | -0.72 | 24.83 | 24.95 | 24.77 | 1359 |
| 1729895700 | 24.95 | -0.01 | -0.04 | 24.98 | 24.98 | 24.92 | 8125 |
| 1729809300 | 24.96 | 0.08 | 0.32 | 24.85 | 24.96 | 24.84 | 6394 |
| 1729722900 | 24.88 | -0.12 | -0.48 | 24.94 | 25.0093 | 24.6719 | 26956 |
| 1729636500 | 25 | 0.25 | 1.01 | 25 | 25 | 24.82 | 7196 |
| 1729550100 | 24.75 | -0.02 | -0.08 | 24.88 | 24.88 | 24.7 | 794 |
| 1729290900 | 24.77 | -0.03 | -0.12 | 24.85 | 24.91 | 24.77 | 447 |
| 1729204500 | 24.8 | -0.14 | -0.55 | 25.03 | 25.03 | 24.77 | 2122 |
| 1729118100 | 24.936 | -0.31 | -1.24 | 25.4 | 25.4 | 24.26 | 2623 |
| 1729031700 | 25.25 | 0.05 | 0.20 | 25.16 | 25.39 | 25.16 | 5151 |
| 1728945300 | 25.2 | -0.1 | -0.40 | 25.21 | 25.24 | 25.168 | 5634 |
| 1728686100 | 25.3 | 0.06 | 0.24 | 25.34 | 25.35 | 25.3 | 3060 |
| 1728599700 | 25.24 | 0.04 | 0.16 | 25.28 | 25.35 | 25.24 | 7121 |
| 1728513300 | 25.2 | 0.1 | 0.40 | 25.15 | 25.29 | 25.15 | 8209 |
| 1728426900 | 25.1 | 0 | 0.00 | 25.14 | 25.14 | 25.1 | 62 |
| 1728340500 | 25.1 | -0.16 | -0.63 | 25.14 | 25.2 | 25.04 | 10630 |
| 1728081300 | 25.26 | -0.07 | -0.28 | 25.35 | 25.35 | 25.04 | 3129 |
| 1727994900 | 25.33 | -0.03 | -0.12 | 25.35 | 25.36 | 25.33 | 517 |
| 1727908500 | 25.36 | -0.05 | -0.20 | 25.33 | 25.36 | 25.31 | 4501 |
| 1727822100 | 25.41 | -0.22 | -0.86 | 25.5 | 25.5 | 25.35 | 1388 |
| 1727735520 | 25.63 | 0.53 | 2.11 | 25.22 | 25.63 | 25.1001 | 49573 |
| 1727476500 | 25.1 | -0.1 | -0.40 | 25.2 | 25.25 | 25.1 | 1180 |
| 1727390100 | 25.2 | -0.02 | -0.08 | 25.265 | 25.35 | 25.2 | 1251 |
| 1727303700 | 25.2201 | -0.18 | -0.71 | 25.4 | 25.4 | 25.2201 | 3629 |
| 1727217300 | 25.4 | 0.15 | 0.59 | 25.37 | 25.4 | 25.14 | 6043 |
| 1727130900 | 25.25 | 0.1 | 0.40 | 24.6201 | 25.37 | 24.6201 | 3792 |
| 1726871700 | 25.15 | 0.13 | 0.52 | 24.99 | 25.25 | 24.89 | 2978 |
| 1726785300 | 25.02 | -0.03 | -0.12 | 25.17 | 25.17 | 24.97 | 5485 |
| 1726698900 | 25.0501 | 0.18 | 0.72 | 25.03 | 25.14 | 25.03 | 10056 |
| 1726612500 | 24.87 | 0.17 | 0.69 | 24.79 | 25.03 | 24.75 | 7581 |
| 1726526100 | 24.7 | 0.14 | 0.57 | 24.61 | 24.75 | 24.61 | 1535 |
| 1726266900 | 24.56 | 0.22 | 0.90 | 24.76 | 24.79 | 24.5 | 1507 |
| 1726180500 | 24.34 | 0.37 | 1.54 | 24.03 | 24.34 | 24 | 10706 |
| 1726094100 | 23.97 | -0.03 | -0.13 | 24.1 | 24.2 | 23.52 | 5324 |
| 1726007700 | 24 | 0 | 0.00 | 24.06 | 24.32 | 24 | 5826 |
| 1725921300 | 24 | 0 | 0.00 | 24 | 24.14 | 24 | 3284 |
| 1725662100 | 24 | -0.02 | -0.08 | 23.77 | 24.04 | 23.77 | 3576 |
| 1725575700 | 24.02 | -0.01 | -0.04 | 24.12 | 24.12 | 24 | 12566 |
| 1725489300 | 24.03 | 0.01 | 0.04 | 24.34 | 24.34 | 23.97 | 70454 |
| 1725402900 | 24.02 | 0.29 | 1.22 | 23.88 | 24.3399 | 23.88 | 1590 |
| 1725057300 | 23.73 | -0.27 | -1.13 | 23.95 | 24.06 | 23.73 | 1157 |
| 1724970900 | 24 | 0 | 0.00 | 23.93 | 24.2 | 23.93 | 994 |
| 1724884500 | 24 | 0 | 0.00 | 23.79 | 24 | 23.71 | 4966 |
| 1724798100 | 24 | 0.07 | 0.29 | 23.7573 | 24.0799 | 23.7573 | 18015 |
| 1724711700 | 23.93 | -0.14 | -0.58 | 24.13 | 24.13 | 23.93 | 6843 |
| 1724452500 | 24.07 | 0.29 | 1.22 | 23.85 | 24.07 | 23.85 | 12191 |
| 1724366100 | 23.78 | 0 | 0.00 | 23.78 | 24.005 | 23.78 | 479 |
| 1724279700 | 23.78 | -0.22 | -0.92 | 24.05 | 24.05 | 23.78 | 2140 |
| 1724193300 | 24 | -0.23 | -0.93 | 23.83 | 24 | 23.74 | 687 |
| 1724106900 | 24.225 | 0.24 | 0.98 | 23.79 | 24.225 | 23.03 | 3026 |
| 1723847700 | 23.99 | 0.63 | 2.70 | 23.48 | 23.99 | 23.48 | 321 |
| 1723761300 | 23.36 | 0 | 0.00 | 23.42 | 23.54 | 23.36 | 276 |
| 1723674900 | 23.36 | 0 | 0.00 | 23.48 | 23.48 | 23.36 | 3108 |
| 1723588500 | 23.36 | 0.26 | 1.13 | 23.6 | 23.6 | 23.36 | 2259 |
| 1723502100 | 23.1 | -0.1 | -0.43 | 23.23 | 23.23 | 23.1 | 303 |
| 1723242900 | 23.2 | 0 | 0.00 | 23.09 | 23.2 | 23.01 | 5331 |
| 1723156500 | 23.2 | 0 | 0.00 | 23.24 | 23.25 | 23.2 | 25 |
| 1723070100 | 23.2 | -0.18 | -0.77 | 23.36 | 23.36 | 23.15 | 289 |
| 1722983700 | 23.38 | 0 | 0.00 | 23.3 | 23.38 | 23.3 | 136 |
| 1722897300 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 397 |
