Hot Features
프리미엄
Rocket Lab USA Inc (RKLB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.36 | 37.3458602466 | 17.03 | 23.39 | 16.8 | 28539686 | 20.16068281 | CS |
| 4 | 12.15 | 108.096085409 | 11.24 | 23.39 | 10.29 | 24063857 | 16.89232753 | CS |
| 12 | 17.15 | 274.83974359 | 6.24 | 23.39 | 5.74 | 16837133 | 12.7510027 | CS |
| 26 | 18.92 | 423.266219239 | 4.47 | 23.39 | 4.15 | 13074355 | 9.85954189 | CS |
| 52 | 19.17 | 454.265402844 | 4.22 | 23.39 | 3.47 | 10679051 | 7.80641134 | CS |
| 156 | 7.77 | 49.7439180538 | 15.62 | 23.39 | 3.47 | 6257365 | 7.04007875 | CS |
| 260 | 11.8095 | 101.977462113 | 11.5805 | 23.39 | 3.47 | 6153940 | 7.53953083 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 23.26 | 0.85 | 3.79 | 23.615 | 23.81 | 22.38 | 26256208 |
| 1732232100 | 22.41 | 2.23 | 11.05 | 20.4 | 22.48 | 19.75 | 27938482 |
| 1732145700 | 20.18 | -0.32 | -1.56 | 20.58 | 20.7264 | 19.64 | 16634038 |
| 1732059300 | 20.5 | 1.21 | 6.27 | 19.03 | 20.97 | 18.72 | 28330179 |
| 1731972900 | 19.29 | 0.29 | 1.53 | 19.54 | 20.35 | 18.47 | 28392951 |
| 1731713700 | 19 | 1.64 | 9.45 | 17.03 | 19.48 | 16.8 | 41402778 |
| 1731627300 | 17.36 | -1.47 | -7.81 | 19.4 | 19.43 | 17.2505 | 44115817 |
| 1731540900 | 18.83 | 4.17 | 28.44 | 19.24 | 22.55 | 18.72 | 118397126 |
| 1731454500 | 14.66 | -0.12 | -0.81 | 14.49 | 15.02 | 14.31 | 24373523 |
| 1731368100 | 14.78 | 1.27 | 9.40 | 14.64 | 15.24 | 14.01 | 26214886 |
| 1731108900 | 13.51 | 0.05 | 0.37 | 13.32 | 13.9 | 12.9 | 17157342 |
| 1731022500 | 13.46 | 0.41 | 3.14 | 13.2205 | 13.89 | 13.2094 | 15287069 |
| 1730936100 | 13.05 | 1.24 | 10.50 | 12.5 | 13.06 | 12.07 | 16900809 |
| 1730849700 | 11.81 | 0.56 | 4.98 | 11.4756 | 11.85 | 11.455 | 8287285 |
| 1730763300 | 11.25 | -0.17 | -1.49 | 11.265 | 11.395 | 10.97 | 7414405 |
| 1730500500 | 11.42 | 0.72 | 6.73 | 10.9 | 11.5 | 10.85 | 10913894 |
| 1730414100 | 10.7 | -0.26 | -2.37 | 10.91 | 10.91 | 10.29 | 12691215 |
| 1730327700 | 10.96 | -0.51 | -4.45 | 11.42 | 11.63 | 10.95 | 8975121 |
| 1730241300 | 11.47 | 0.21 | 1.87 | 11.15 | 11.58 | 10.87 | 9499616 |
| 1730154900 | 11.26 | 0.08 | 0.72 | 11.25 | 11.47 | 11.105 | 7907751 |
| 1729895700 | 11.18 | -0.01 | -0.09 | 11.24 | 11.33 | 10.91 | 10442861 |
| 1729809300 | 11.19 | 0.28 | 2.57 | 11.01 | 12.085 | 11.005 | 16558922 |
| 1729722900 | 10.91 | -0.25 | -2.24 | 11.16 | 11.267 | 10.6498 | 10018349 |
| 1729636500 | 11.16 | -0.1 | -0.89 | 11.21 | 11.5199 | 11.03 | 10024227 |
| 1729550100 | 11.26 | 0.45 | 4.16 | 10.85 | 11.29 | 10.68 | 11163309 |
| 1729290900 | 10.81 | 0.13 | 1.22 | 10.765 | 11 | 10.48 | 10072344 |
| 1729204500 | 10.68 | -0.51 | -4.56 | 11.17 | 11.19 | 10.55 | 14483983 |
| 1729118100 | 11.19 | 1.25 | 12.58 | 10.03 | 11.19 | 9.98 | 26222177 |
| 1729031700 | 9.94 | 0.06 | 0.61 | 9.82 | 10.34 | 9.48 | 16849048 |
| 1728945300 | 9.88 | 0.18 | 1.86 | 9.92 | 10.11 | 9.66 | 14810220 |
| 1728686100 | 9.7 | 0.31 | 3.30 | 9.35 | 9.78 | 9.25 | 8023097 |
| 1728599700 | 9.39 | -0.06 | -0.63 | 9.38 | 9.5287 | 9.27 | 6546311 |
| 1728513300 | 9.45 | 0.04 | 0.43 | 9.27 | 9.66 | 8.99 | 10847463 |
| 1728426900 | 9.41 | -0.27 | -2.79 | 9.6 | 10.08 | 9.362 | 11557434 |
| 1728340500 | 9.68 | -0.12 | -1.22 | 10 | 10 | 9.48 | 11624256 |
| 1728081300 | 9.8 | 0.55 | 5.95 | 9.52 | 10.01 | 9.42 | 10438017 |
| 1727994900 | 9.25 | -0.46 | -4.74 | 9.6 | 9.7899999 | 9.164 | 8413501 |
| 1727908500 | 9.71 | 0.48 | 5.20 | 9.11 | 9.76 | 8.855 | 14722461 |
| 1727822100 | 9.23 | -0.5 | -5.14 | 9.66 | 9.72 | 9.09 | 13547633 |
| 1727735520 | 9.73 | -0.05 | -0.51 | 9.8699999 | 10.139 | 9.52 | 18950581 |
| 1727476500 | 9.78 | 1.09 | 12.54 | 8.8699999 | 10.29 | 8.8425999 | 39034276 |
| 1727390100 | 8.69 | 0.07 | 0.81 | 8.84 | 8.98 | 8.6301 | 15682283 |
| 1727303700 | 8.6199999 | 1.03 | 13.57 | 7.555 | 8.7899999 | 7.55 | 29435009 |
| 1727217300 | 7.59 | 0.03 | 0.40 | 7.58 | 7.615 | 7.275 | 9784583 |
| 1727130900 | 7.56 | 0.09 | 1.20 | 7.63 | 7.67 | 7.465 | 12608565 |
| 1726871700 | 7.47 | 0.3 | 4.18 | 7.15 | 7.72 | 7.13 | 22774758 |
| 1726785300 | 7.17 | 0.05 | 0.70 | 7.21 | 7.25 | 7 | 9960964 |
| 1726698900 | 7.12 | -0.05 | -0.70 | 7.15 | 7.5 | 7.1 | 11400644 |
| 1726612500 | 7.17 | -0.2 | -2.71 | 7.45 | 7.51 | 7.07 | 8877232 |
| 1726526100 | 7.37 | -0.09 | -1.21 | 7.47 | 7.47 | 7.17 | 12673431 |
| 1726266900 | 7.46 | 0.6 | 8.75 | 6.96 | 7.47 | 6.91 | 13303995 |
| 1726180500 | 6.86 | 0.18 | 2.69 | 6.86 | 7.05 | 6.63 | 13643953 |
| 1726094100 | 6.68 | 0.53 | 8.62 | 6.18 | 6.6987 | 6.15 | 13353036 |
| 1726007700 | 6.15 | 0.01 | 0.16 | 6.14 | 6.17 | 5.9617 | 5703228 |
| 1725921300 | 6.14 | 0.33 | 5.68 | 5.9 | 6.275 | 5.88 | 9678198 |
| 1725662100 | 5.8099999 | -0.27 | -4.44 | 6.11 | 6.2 | 5.74 | 8907743 |
| 1725575700 | 6.08 | -0.26 | -4.10 | 6.29 | 6.34 | 6.04 | 6096988 |
| 1725489300 | 6.34 | 0.28 | 4.62 | 6.0199999 | 6.47 | 6.0199999 | 9627832 |
| 1725402900 | 6.0599999 | -0.21 | -3.35 | 6.2186 | 6.24 | 5.995 | 6537309 |
| 1725057300 | 6.2699999 | 0.04 | 0.64 | 6.24 | 6.49 | 6.22 | 8156368 |
| 1724970900 | 6.23 | 0.14 | 2.30 | 6.19 | 6.47 | 6.14 | 8046968 |
| 1724884500 | 6.09 | -0.03 | -0.49 | 6.0199999 | 6.25 | 5.96 | 12785235 |
| 1724798100 | 6.12 | -0.62 | -9.20 | 6.6 | 6.6 | 6.11 | 16048726 |
| 1724711700 | 6.74 | -0.22 | -3.16 | 6.96 | 6.97 | 6.51 | 13343461 |
