Hot Features
프리미엄
Revolution Medicines Inc (RVMD)
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 | 1.7 | 4.1975308642 | 40.5 | 42.84 | 39.36 | 1693604 | 40.69290038 | CS |
| 4 | -1.75 | -3.98179749716 | 43.95 | 45.245 | 39.36 | 1360071 | 41.54056297 | CS |
| 12 | -12.81 | -23.28667515 | 55.01 | 62.4 | 39.36 | 1654148 | 48.84976161 | CS |
| 26 | -3.98 | -8.61844954526 | 46.18 | 62.4 | 39.36 | 1322069 | 47.56056883 | CS |
| 52 | 14.48 | 52.2366522367 | 27.72 | 62.4 | 26.95 | 1407502 | 41.73923565 | CS |
| 156 | 19.95 | 89.6629213483 | 22.25 | 62.4 | 14.08 | 1261285 | 30.64910854 | CS |
| 260 | 12.85 | 43.7819420784 | 29.35 | 62.4 | 14.08 | 950846 | 31.17952784 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 40.99 | 0.07 | 0.17 | 41.04 | 42.06 | 40.065 | 2178388 |
| 1737675300 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737588900 | 40.92 | 0.76 | 1.89 | 40.16 | 41.58 | 39.96 | 1183558 |
| 1737502500 | 40.16 | -0.13 | -0.32 | 40.5 | 40.59 | 39.36 | 1718865 |
| 1737156900 | 40.29 | 0.39 | 0.98 | 40.35 | 40.77 | 39.68 | 1179090 |
| 1737070500 | 39.9 | -0.06 | -0.15 | 40.04 | 40.85 | 39.82 | 1731386 |
| 1736984100 | 39.96 | 0.13 | 0.33 | 40.5 | 41.4 | 39.48 | 2622861 |
| 1736897700 | 39.83 | -2.74 | -6.44 | 42.86 | 42.97 | 39.52 | 2187280 |
| 1736811300 | 42.57 | 0.79 | 1.89 | 41.71 | 42.94 | 41.145 | 1076492 |
| 1736552100 | 41.78 | -2.64 | -5.94 | 43.36 | 43.73 | 41.21 | 1696451 |
| 1736379300 | 44.42 | 0.09 | 0.20 | 44.45 | 45.245 | 44.29 | 1015937 |
| 1736292900 | 44.33 | 0.49 | 1.12 | 44.02 | 45.24 | 44.02 | 975806 |
| 1736206500 | 43.84 | -0.28 | -0.63 | 44.02 | 44.5 | 43.26 | 987001 |
| 1735947300 | 44.12 | 0.12 | 0.27 | 44.405 | 44.94 | 44.02 | 852892 |
| 1735860900 | 44 | 0.26 | 0.59 | 43.94 | 44.82 | 43.645 | 749122 |
| 1735688100 | 43.74 | 0.57 | 1.32 | 43.45 | 43.95 | 43.1999 | 733999 |
| 1735601700 | 43.17 | -1.04 | -2.35 | 43.95 | 43.95 | 42.77 | 872009 |
| 1735342500 | 44.21 | -1.08 | -2.38 | 44.88 | 44.995 | 43.79 | 2050182 |
| 1735256100 | 45.29 | 0.9 | 2.03 | 44.06 | 45.64 | 43.9 | 814673 |
| 1735077840 | 44.39 | 0.46 | 1.05 | 44 | 44.42 | 43.49 | 350019 |
| 1734996900 | 43.93 | -0.13 | -0.30 | 43.61 | 44.17 | 43.13 | 756295 |
| 1734737700 | 44.06 | 0.77 | 1.78 | 42.53 | 44.22 | 42.53 | 2462713 |
| 1734651300 | 43.29 | 0.32 | 0.74 | 43.3 | 44.03 | 42.67 | 1671336 |
| 1734564900 | 42.97 | -2.19 | -4.85 | 45.165 | 45.77 | 42.71 | 1393567 |
| 1734478500 | 45.16 | 0.45 | 1.01 | 44.93 | 46.05 | 44.6 | 1189451 |
| 1734392100 | 44.71 | -0.3 | -0.67 | 45.03 | 46.15 | 44.53 | 1588958 |
| 1734132900 | 45.01 | 0.08 | 0.18 | 44.62 | 45.42 | 44.53 | 1533792 |
| 1734046500 | 44.93 | -1.5 | -3.23 | 46.39 | 46.82 | 44.91 | 1294068 |
| 1733960100 | 46.43 | -0.86 | -1.82 | 47.37 | 47.5278 | 46.42 | 1194856 |
| 1733873700 | 47.29 | 0.25 | 0.53 | 48.78 | 48.84 | 47.02 | 1379731 |
| 1733787300 | 47.04 | -1.03 | -2.14 | 47.875 | 48.11 | 46.55 | 1359221 |
| 1733528100 | 48.07 | 0.77 | 1.63 | 47.26 | 48.38 | 47.03 | 3617486 |
| 1733441700 | 47.3 | -0.95 | -1.97 | 48.34 | 49.065 | 46.78 | 3057236 |
| 1733355300 | 48.25 | 0.02 | 0.04 | 47.86 | 49.88 | 47.785 | 6696371 |
| 1733268900 | 48.23 | -3.57 | -6.89 | 50 | 50.2 | 47.85 | 4169815 |
| 1733182500 | 51.8 | -6.05 | -10.46 | 54.18 | 54.79 | 49.65 | 4218872 |
| 1732917840 | 57.85 | -0.73 | -1.25 | 57.63 | 59.35 | 57.51 | 1244837 |
| 1732750500 | 58.58 | -0.05 | -0.09 | 58.83 | 59.07 | 57.45 | 413339 |
| 1732664100 | 58.63 | 1.13 | 1.97 | 58.27 | 59.72 | 57.05 | 754675 |
| 1732577700 | 57.5 | 0.75 | 1.32 | 57.77 | 57.97 | 56.435 | 1879598 |
| 1732318500 | 56.75 | -0.03 | -0.05 | 57.06 | 57.41 | 56.39 | 1165480 |
| 1732232100 | 56.78 | -0.29 | -0.51 | 57.53 | 58.825 | 56.5 | 862702 |
| 1732145700 | 57.07 | 0.6 | 1.06 | 56.25 | 57.97 | 56.01 | 841383 |
| 1732059300 | 56.47 | 2.23 | 4.11 | 54.27 | 56.55 | 53.925 | 951706 |
| 1731972900 | 54.24 | -0.89 | -1.61 | 55.31 | 55.95 | 53.69 | 1251967 |
| 1731713700 | 55.13 | -2.24 | -3.90 | 56.97 | 56.97 | 54.89 | 1942709 |
| 1731627300 | 57.37 | -0.76 | -1.31 | 58.155 | 58.31 | 57.27 | 1713135 |
| 1731540900 | 58.13 | -1.2 | -2.02 | 59.43 | 59.95 | 58.11 | 1130973 |
| 1731454500 | 59.33 | -1.27 | -2.10 | 60.04 | 60.82 | 58.625 | 1235045 |
| 1731368100 | 60.6 | 0.16 | 0.26 | 61.77 | 62.4 | 60.59 | 1308299 |
| 1731108900 | 60.44 | 1.34 | 2.27 | 59.07 | 61.06 | 58.995 | 1806073 |
| 1731022500 | 59.1 | -0.32 | -0.54 | 58 | 60.11 | 57.02 | 1959568 |
| 1730936100 | 59.42 | 2.67 | 4.70 | 59.44 | 59.89 | 57.77 | 2341933 |
| 1730849700 | 56.75 | 0.88 | 1.58 | 55.495 | 56.91 | 54.97 | 2451058 |
| 1730763300 | 55.87 | 0.78 | 1.42 | 55.01 | 56.56 | 54.15 | 1509721 |
| 1730500500 | 55.09 | 1.59 | 2.97 | 53.43 | 55.2 | 53.43 | 1382471 |
| 1730414100 | 53.5 | 3 | 5.94 | 50.31 | 54.41 | 50.13 | 2675616 |
| 1730327700 | 50.5 | 0.08 | 0.16 | 50.29 | 51.1 | 49.92 | 1337725 |
| 1730241300 | 50.42 | 2.67 | 5.59 | 47.82 | 50.66 | 47.71 | 1425849 |
| 1730154900 | 47.75 | 1.33 | 2.87 | 47.62 | 47.855 | 46.74 | 1155943 |
