Hot Features
프리미엄
Retail Oppurtunity Investments Corporation (ROIC)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 2.78766310795 | 16.86 | 17.4 | 16.615 | 11772231 | 17.34109946 | CS |
| 4 | 1.3 | 8.10979413599 | 16.03 | 17.4 | 15.24 | 3538629 | 17.12387819 | CS |
| 12 | 2.26 | 14.99668215 | 15.07 | 17.4 | 14.7 | 1745144 | 16.62430846 | CS |
| 26 | 4.85 | 38.8621794872 | 12.48 | 17.4 | 11.87 | 1427133 | 15.39081025 | CS |
| 52 | 5.4 | 45.2640402347 | 11.93 | 17.4 | 11.8 | 1309176 | 14.37196416 | CS |
| 156 | -0.99 | -5.403930131 | 18.32 | 20.09 | 10.985 | 1157172 | 15.05325907 | CS |
| 260 | -0.6 | -3.34634690463 | 17.93 | 20.09 | 5.8402 | 1190657 | 14.43966586 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 17.33 | -0.01 | -0.06 | 17.35 | 17.35 | 17.33 | 2069926 |
| 1731454500 | 17.34 | 0 | 0.00 | 17.34 | 17.35 | 17.33 | 2604295 |
| 1731368100 | 17.34 | 0.01 | 0.06 | 17.33 | 17.36 | 17.32 | 3359412 |
| 1731108900 | 17.33 | 0.01 | 0.06 | 17.34 | 17.39 | 17.32 | 7181846 |
| 1731022500 | 17.32 | -0.03 | -0.17 | 17.35 | 17.38 | 17.32 | 10783201 |
| 1730936100 | 17.35 | 0.76 | 4.58 | 16.8 | 17.4 | 16.614999 | 35037444 |
| 1730849700 | 16.59 | -0.21 | -1.25 | 16.41 | 16.9 | 16.41 | 1734857 |
| 1730763300 | 16.8 | 1.21 | 7.76 | 17 | 17.17 | 16.54 | 1896861 |
| 1730500500 | 15.59 | 0.09 | 0.58 | 15.57 | 15.72 | 15.505 | 652719 |
| 1730414100 | 15.5 | -0.05 | -0.32 | 15.55 | 15.64 | 15.425 | 854205 |
| 1730327700 | 15.55 | 0.04 | 0.26 | 15.15 | 15.66 | 15.12 | 640594 |
| 1730241300 | 15.51 | -0.15 | -0.96 | 15.66 | 15.66 | 15.46 | 320145 |
| 1730154900 | 15.66 | 0.03 | 0.19 | 15.75 | 15.85 | 15.64 | 363229 |
| 1729895700 | 15.63 | -0.23 | -1.45 | 15.86 | 15.9 | 15.61 | 572840 |
| 1729809300 | 15.86 | -0.03 | -0.19 | 15.48 | 16.02 | 15.48 | 1223048 |
| 1729722900 | 15.89 | 0.22 | 1.40 | 15.44 | 16.03 | 15.24 | 1076223 |
| 1729636500 | 15.67 | -0.04 | -0.25 | 15.66 | 15.82 | 15.63 | 603511 |
| 1729550100 | 15.71 | -0.45 | -2.78 | 16.12 | 16.12 | 15.64 | 449365 |
| 1729290900 | 16.16 | 0.09 | 0.56 | 16.09 | 16.274999 | 16.03 | 555964 |
| 1729204500 | 16.07 | 0.01 | 0.06 | 16.03 | 16.1 | 15.91 | 337571 |
| 1729118100 | 16.059999 | 0.13 | 0.82 | 16.03 | 16.145 | 15.985 | 713172 |
| 1729031700 | 15.93 | 0.25 | 1.59 | 15.72 | 16.059999 | 15.72 | 520092 |
| 1728945300 | 15.68 | 0.04 | 0.26 | 15.61 | 15.72 | 15.44 | 375953 |
| 1728686100 | 15.64 | 0.2 | 1.30 | 15.49 | 15.645 | 15.47 | 476299 |
| 1728599700 | 15.44 | -0.12 | -0.77 | 15.44 | 15.52 | 15.31 | 543070 |
| 1728513300 | 15.56 | 0.07 | 0.45 | 15.46 | 15.6 | 15.415 | 555534 |
| 1728426900 | 15.49 | 0.08 | 0.52 | 15.44 | 15.515 | 15.308 | 529890 |
| 1728340500 | 15.41 | -0.16 | -1.03 | 15.49 | 15.49 | 15.3 | 434719 |
| 1728081300 | 15.57 | 0.05 | 0.32 | 15.5 | 15.57 | 15.29 | 564182 |
| 1727994900 | 15.52 | 0.02 | 0.13 | 15.45 | 15.53 | 15.3 | 464220 |
| 1727908500 | 15.5 | -0.2 | -1.27 | 15.62 | 15.72 | 15.41 | 633824 |
| 1727822100 | 15.7 | -0.03 | -0.19 | 15.73 | 15.75 | 15.54 | 456276 |
| 1727735700 | 15.73 | 0.1 | 0.64 | 15.59 | 15.83 | 15.51 | 672775 |
| 1727476500 | 15.63 | 0.16 | 1.03 | 15.6 | 15.715 | 15.45 | 647353 |
| 1727390100 | 15.47 | -0.09 | -0.58 | 15.64 | 15.67 | 15.445 | 695265 |
| 1727303700 | 15.56 | -0.19 | -1.21 | 15.78 | 15.79 | 15.55 | 678366 |
| 1727217300 | 15.75 | -0.1 | -0.63 | 15.82 | 15.99 | 15.75 | 655633 |
| 1727130900 | 15.85 | 0.13 | 0.83 | 15.8 | 15.975 | 15.74 | 1232456 |
| 1726871700 | 15.72 | -0.24 | -1.50 | 15.63 | 15.865 | 15.63 | 2949202 |
| 1726785300 | 15.96 | 0.24 | 1.53 | 15.95 | 15.975 | 15.665 | 1447805 |
| 1726698900 | 15.72 | -0.1 | -0.63 | 15.79 | 15.99 | 15.69 | 1248121 |
| 1726612500 | 15.82 | -0.11 | -0.69 | 15.95 | 16.004999 | 15.77 | 887851 |
| 1726526100 | 15.93 | -0.04 | -0.25 | 16 | 16.204999 | 15.85 | 788551 |
| 1726266900 | 15.97 | 0.3 | 1.91 | 15.81 | 15.98 | 15.71 | 1023198 |
| 1726180500 | 15.67 | 0.51 | 3.36 | 15.22 | 15.8 | 15.19 | 1304328 |
| 1726094100 | 15.16 | 0.15 | 1.00 | 14.89 | 15.19 | 14.72 | 888859 |
| 1726007700 | 15.01 | 0.02 | 0.13 | 14.99 | 15.01 | 14.8 | 660404 |
| 1725921300 | 14.99 | -0.12 | -0.79 | 15.04 | 15.04 | 14.7 | 1158142 |
| 1725662100 | 15.11 | -0.07 | -0.46 | 15.21 | 15.21 | 15 | 592147 |
| 1725575700 | 15.18 | 0.05 | 0.33 | 15.22 | 15.415 | 15.11 | 943594 |
| 1725489300 | 15.13 | 0.1 | 0.67 | 15.07 | 15.32 | 14.95 | 1373457 |
| 1725402900 | 15.03 | -0.26 | -1.70 | 15.18 | 15.19 | 14.995 | 1650272 |
| 1725057300 | 15.29 | -0.22 | -1.42 | 15.52 | 15.575 | 15.23 | 1467349 |
| 1724970900 | 15.51 | -0.14 | -0.89 | 15.72 | 15.75 | 15.38 | 646668 |
| 1724884500 | 15.65 | -0.06 | -0.38 | 15.67 | 15.74 | 15.585 | 528283 |
| 1724798100 | 15.71 | 0.01 | 0.06 | 15.71 | 15.75 | 15.59 | 548227 |
| 1724711700 | 15.7 | 0.19 | 1.23 | 15.54 | 15.725 | 15.52 | 505650 |
| 1724452500 | 15.51 | 0.29 | 1.91 | 15.27 | 15.575 | 15.27 | 610131 |
| 1724366100 | 15.22 | 0.12 | 0.79 | 15.06 | 15.365 | 15.045 | 371301 |
| 1724279700 | 15.1 | 0.05 | 0.33 | 15.07 | 15.16 | 14.992 | 596789 |
| 1724193300 | 15.05 | -0.11 | -0.73 | 15.19 | 15.29 | 15.02 | 959666 |
| 1724106900 | 15.16 | -0.04 | -0.26 | 15.27 | 15.35 | 15.13 | 650681 |
| 1723847700 | 15.2 | -0.03 | -0.20 | 15.29 | 15.48 | 15.17 | 970017 |
| 1723761300 | 15.23 | 0.09 | 0.59 | 15.24 | 15.26 | 15.14 | 887199 |
| 1723674900 | 15.14 | -0.05 | -0.33 | 15.16 | 15.255 | 15.13 | 458724 |
