Hot Features
프리미엄
Runway Growth Finance Corporation (RWAYZ)
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 | 0 | 25.13 | 25.22 | 25.07 | 2546 | 25.14927063 | CS |
| 4 | -0.2886 | -1.13538904582 | 25.4186 | 25.505 | 25.01 | 5764 | 25.21247409 | CS |
| 12 | 0.01 | 0.0398089171974 | 25.12 | 25.505 | 25.01 | 4762 | 25.20328877 | CS |
| 26 | 0.03 | 0.119521912351 | 25.1 | 25.51 | 24.9 | 4344 | 25.22108087 | CS |
| 52 | -0.1 | -0.396353547364 | 25.23 | 25.5202 | 24.85 | 4751 | 25.19692396 | CS |
| 156 | 0.14 | 0.560224089636 | 24.99 | 25.7 | 23.6503 | 6895 | 24.92090464 | CS |
| 260 | 0.14 | 0.560224089636 | 24.99 | 25.7 | 23.6503 | 6895 | 24.92090464 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.13 | 0 | 0.01 | 25.16 | 25.16 | 25.11 | 1057 |
| 1741304100 | 25.1272 | -0.05 | -0.22 | 25.1854 | 25.22 | 25.09 | 2866 |
| 1741217700 | 25.1821 | -0.01 | -0.03 | 25.2199 | 25.2199 | 25.18 | 1583 |
| 1741131300 | 25.19 | 0.04 | 0.14 | 25.19 | 25.19 | 25.142 | 3961 |
| 1741044900 | 25.1548 | 0.08 | 0.34 | 25.19 | 25.19 | 25.139 | 2268 |
| 1740785700 | 25.07 | -0.06 | -0.24 | 25.13 | 25.18 | 25.07 | 2051 |
| 1740699300 | 25.13 | 0.03 | 0.12 | 25.15 | 25.15 | 25.13 | 841 |
| 1740612900 | 25.1 | -0.03 | -0.12 | 25.15 | 25.15 | 25.07 | 4330 |
| 1740526500 | 25.13 | -0.01 | -0.02 | 25.15 | 25.16 | 25.13 | 5181 |
| 1740440100 | 25.135 | -0.04 | -0.15 | 25.15 | 25.15 | 25.11 | 2639 |
| 1740180900 | 25.173 | 0.05 | 0.21 | 25.1 | 25.178 | 25.0891 | 5581 |
| 1740094500 | 25.12 | 0.06 | 0.24 | 25.06 | 25.15 | 25.05 | 14023 |
| 1740008100 | 25.06 | 0.01 | 0.04 | 25.06 | 25.06 | 25.05 | 11400 |
| 1739921700 | 25.05 | -0.06 | -0.24 | 25.09 | 25.1 | 25.01 | 4518 |
| 1739576100 | 25.11 | -0.34 | -1.34 | 25.0855 | 25.14 | 25.05 | 12526 |
| 1739489700 | 25.45 | 0.04 | 0.15 | 25.43 | 25.45 | 25.39 | 4676 |
| 1739403300 | 25.4116 | -0.02 | -0.07 | 25.4 | 25.505 | 25.3847 | 20297 |
| 1739316900 | 25.4299 | 0.03 | 0.12 | 25.36 | 25.43 | 25.36 | 3986 |
| 1739230500 | 25.4 | 0.01 | 0.04 | 25.43 | 25.43 | 25.4 | 4153 |
| 1738971300 | 25.39 | 0 | 0.02 | 25.4186 | 25.4186 | 25.39 | 2635 |
| 1738884900 | 25.3852 | 0.06 | 0.22 | 25.34 | 25.4299 | 25.34 | 3927 |
| 1738798500 | 25.33 | -0.04 | -0.16 | 25.3856 | 25.4 | 25.31 | 8884 |
| 1738712100 | 25.3701 | 0.01 | 0.04 | 25.36 | 25.39 | 25.36 | 934 |
| 1738625700 | 25.36 | -0.05 | -0.20 | 25.3737 | 25.3737 | 25.35 | 1622 |
| 1738366500 | 25.41 | 0.04 | 0.16 | 25.39 | 25.41 | 25.39 | 547 |
| 1738280100 | 25.37 | 0.06 | 0.23 | 25.33 | 25.4299 | 25.32 | 1493 |
| 1738193700 | 25.312 | -0.08 | -0.31 | 25.41 | 25.42 | 25.312 | 5857 |
| 1738107300 | 25.3895 | 0.05 | 0.20 | 25.35 | 25.42 | 25.35 | 3288 |
| 1738020900 | 25.34 | 0.03 | 0.11 | 25.37 | 25.37 | 25.2801 | 3924 |
| 1737761700 | 25.311 | 0.01 | 0.03 | 25.37 | 25.37 | 25.311 | 1266 |
| 1737675300 | 25.304 | 0 | 0.00 | 25.304 | 25.304 | 25.304 | 0 |
| 1737588900 | 25.304 | 0 | 0.02 | 25.3 | 25.304 | 25.3 | 1260 |
| 1737502500 | 25.2999 | 0.08 | 0.34 | 25.25 | 25.3 | 25.24 | 2832 |
| 1737156900 | 25.215 | 0 | 0.00 | 25.2 | 25.215 | 25.2 | 241 |
| 1737070500 | 25.215 | 0.05 | 0.22 | 25.19 | 25.2165 | 25.19 | 1207 |
| 1736984100 | 25.1601 | -0.08 | -0.32 | 25.2377 | 25.25 | 25.1601 | 6055 |
| 1736897700 | 25.24 | 0.01 | 0.04 | 25.25 | 25.25 | 25.1832 | 6912 |
| 1736811300 | 25.23 | -0.02 | -0.08 | 25.25 | 25.25 | 25.21 | 2830 |
| 1736552100 | 25.2499 | 0.02 | 0.10 | 25.2279 | 25.25 | 25.202 | 2831 |
| 1736379300 | 25.225 | -0.02 | -0.06 | 25.18 | 25.2499 | 25.17 | 1728 |
| 1736292900 | 25.24 | 0.01 | 0.04 | 25.24 | 25.24 | 25.2 | 5740 |
| 1736206500 | 25.2299 | 0.04 | 0.16 | 25.2 | 25.24 | 25.185 | 6865 |
| 1735947300 | 25.19 | 0.04 | 0.14 | 25.1636 | 25.228 | 25.16 | 12981 |
| 1735860900 | 25.155 | 0.05 | 0.22 | 25.1 | 25.165 | 25.1 | 12297 |
| 1735688100 | 25.1 | 0.01 | 0.06 | 25.03 | 25.1999 | 25.03 | 11084 |
| 1735601700 | 25.0857 | -0.02 | -0.08 | 25.08 | 25.1081 | 25.03 | 7042 |
| 1735342500 | 25.1067 | 0.05 | 0.19 | 25.13 | 25.13 | 25.1 | 1187 |
| 1735256100 | 25.06 | 0.03 | 0.12 | 25.04 | 25.12 | 25.04 | 1456 |
| 1735077840 | 25.03 | -0.06 | -0.24 | 25.09 | 25.15 | 25.03 | 8328 |
| 1734996900 | 25.09 | 0 | 0.02 | 25.11 | 25.12 | 25.07 | 4532 |
| 1734737700 | 25.085 | 0.07 | 0.26 | 25.12 | 25.12 | 25.085 | 1405 |
| 1734651300 | 25.02 | -0.08 | -0.32 | 25.1057 | 25.12 | 25.02 | 2270 |
| 1734564900 | 25.1 | -0.05 | -0.20 | 25.15 | 25.15 | 25.1 | 4418 |
| 1734478500 | 25.1499 | -0.04 | -0.15 | 25.2 | 25.2 | 25.12 | 2478 |
| 1734392100 | 25.1887 | 0.06 | 0.25 | 25.16 | 25.2 | 25.12 | 3447 |
| 1734132900 | 25.125 | -0.06 | -0.22 | 25.12 | 25.15 | 25.1 | 4441 |
| 1734046500 | 25.18 | 0.01 | 0.05 | 25.18 | 25.18 | 25.15 | 488 |
| 1733960100 | 25.1664 | 0.02 | 0.07 | 25.12 | 25.1664 | 25.1 | 3696 |
| 1733873700 | 25.15 | 0 | 0.00 | 25.15 | 25.1659 | 25.1 | 3065 |
| 1733787300 | 25.15 | -0.02 | -0.08 | 25.18 | 25.1957 | 25.15 | 5691 |
